Canada markets close in 50 minutes

Crude Oil Jul 24 (CLN24.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
72.40-0.89 (-1.21%)
As of 02:01PM EDT. Market open.
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 202273.2973.2973.2973.2973.2979
Oct 05, 202270.4472.4070.4472.3472.3479
Oct 04, 202270.6870.6870.6870.6870.68141
Oct 03, 202268.8468.8468.8468.8468.8472
Sept 30, 202266.8266.8266.8266.8266.8263
Sept 29, 202268.7568.7568.1068.1068.10155
Sept 28, 202269.2469.2468.9968.9968.9937
Sept 27, 202267.0167.0167.0167.0167.01174
Sept 26, 202266.3766.3766.3766.3766.3735
Sept 23, 202269.9069.9067.7567.7567.75152
Sept 22, 202270.5470.5470.5470.5470.54125
Sept 21, 202270.0070.0070.0070.0070.0075
Sept 20, 202270.8070.8070.5770.5770.57500
Sept 19, 202272.1472.1472.1472.1472.1480
Sept 16, 202272.0772.0772.0772.0772.0725
Sept 15, 202273.3073.3072.3072.3072.30108
Sept 14, 202275.0375.0375.0375.0375.0336
Sept 13, 202274.9574.9574.9574.9574.95164
Sept 12, 202275.1275.1675.0875.1675.16170
Sept 09, 202274.0574.0574.0574.0574.0593
Sept 08, 202271.4571.4571.4571.4571.456
Sept 07, 202271.2171.2171.2171.2171.21524
Sept 06, 202274.1774.1774.1774.1774.1736
Sept 05, 2022------
Sept 02, 202273.9673.9673.9673.9673.96106
Sept 01, 202273.9873.9873.9873.9873.9818
Aug 31, 202275.8375.8375.8375.8375.8361
Aug 30, 202276.3276.3276.3276.3276.3218
Aug 29, 202278.5678.5678.5678.5678.5652
Aug 26, 202277.4177.4177.4177.4177.413
Aug 25, 202277.5377.5377.5377.5377.5372
Aug 24, 202278.7278.7278.7278.7278.7218
Aug 23, 202278.8078.8078.8078.8078.8031
Aug 22, 202277.7477.7477.7477.7477.74101
Aug 19, 202277.7077.7077.7077.7077.70213
Aug 18, 202277.6177.6177.6177.6177.6151
Aug 17, 202277.4777.4777.4777.4777.471
Aug 16, 202276.9376.9376.9376.9376.9388
Aug 15, 202278.1278.1278.1278.1278.12-
Aug 12, 202279.0879.0879.0879.0879.08-
Aug 11, 202280.0280.0379.6679.6679.6615
Aug 10, 202278.9678.9678.9678.9678.96411
Aug 09, 202277.5277.5277.5277.5277.524
Aug 08, 202277.7377.7377.7377.7377.7310
Aug 05, 202275.8175.8175.8175.8175.81-
Aug 04, 202275.7875.7875.7875.7875.78138
Aug 03, 202278.0978.0978.0978.0978.0915
Aug 02, 202279.7579.7579.2179.2179.2118
Aug 01, 202277.8377.8377.8377.8377.8312
Jul 29, 202279.6979.6979.6979.6979.6929
Jul 28, 202278.3778.3778.3778.3778.373
Jul 27, 202279.3379.3379.3379.3379.3382
Jul 26, 202277.4577.4577.4577.4577.4523
Jul 25, 202277.5677.5677.5677.5677.56-
Jul 22, 202276.0876.0876.0876.0876.08-
Jul 21, 202276.7576.7576.7576.7576.7550
Jul 20, 202278.1078.1078.1078.1078.1045
Jul 19, 202278.2078.2078.2078.2078.2014
Jul 18, 202277.6177.8877.6177.8877.888
Jul 15, 202274.9774.9774.9774.9774.97-
Jul 14, 202273.9973.9973.9973.9973.993
Jul 13, 202275.6075.6075.6075.6075.604
Jul 12, 202274.8374.8374.8374.8374.83110
Jul 11, 202278.6378.6378.6378.6378.63159
Jul 08, 202277.2077.2077.2077.2077.2012
Jul 07, 202275.9175.9175.9175.9175.915
Jul 06, 202274.2074.2073.0073.9273.9228
Jul 05, 202274.0474.0474.0474.0474.04503
Jul 04, 2022------
Jul 01, 202280.1580.1579.3879.3879.3888
Jun 30, 202279.0979.0979.0979.0979.0939
Jun 29, 202282.0182.0182.0182.0182.0118
Jun 28, 202283.2383.2383.2383.2383.235
Jun 27, 202281.0981.0981.0981.0981.09-
Jun 24, 202279.8379.8379.8379.8379.8313
Jun 23, 202278.0078.0078.0078.0078.00156
Jun 22, 202280.3081.0480.3081.0481.0450
Jun 21, 202282.6682.6682.6682.6682.66330
Jun 20, 2022------
Jun 17, 202285.8585.8582.5082.5082.5028
Jun 16, 202285.8485.8585.8485.8585.858
Jun 15, 202284.9585.5084.8184.8184.8132
Jun 14, 202287.2587.2585.4885.4885.4832
Jun 13, 202286.6586.6586.6586.6586.651,038
Jun 10, 202285.7586.0085.6586.0086.0041
Jun 09, 202286.6086.6086.6086.6086.6082
Jun 08, 202285.5585.9185.5585.9185.91100
Jun 07, 202284.5984.5984.5984.5984.597
Jun 06, 202282.5982.5982.5982.5982.59-
Jun 03, 202282.9482.9482.9482.9482.947
Jun 02, 202282.7182.7182.7182.7182.7132
Jun 01, 202281.7981.7981.7981.7981.796
May 31, 202281.2381.2381.2381.2381.232
May 30, 2022------
May 27, 202281.8781.8781.8781.8781.8774
May 26, 202281.6581.6581.6581.6581.6595
May 25, 202280.9480.9480.9480.9480.94-
May 24, 202280.5080.5080.5080.5080.50-
May 23, 202280.1880.1880.1880.1880.18-
May 20, 202279.1679.1679.1679.1679.16-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...