Canada markets closed

Crude Oil Jul 25 (CLN25.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
73.98-0.49 (-0.66%)
As of 04:09PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202474.2874.3873.9873.9873.98550
Apr 18, 202474.4774.4774.4774.4774.47766
Apr 17, 202474.6374.6374.6374.6374.63766
Apr 16, 202476.3876.4076.2376.2376.23294
Apr 15, 202476.0676.0676.0676.0676.06348
Apr 12, 202476.6576.9775.9875.9875.981,156
Apr 11, 202475.5275.5275.5275.5275.521,106
Apr 10, 202475.3775.7175.3775.7175.71484
Apr 09, 202475.8375.8375.0875.0875.08229
Apr 08, 202475.3575.6375.3575.6375.63295
Apr 05, 202475.8575.8575.7175.8575.85686
Apr 04, 202475.1075.9275.1075.9275.921,820
Apr 03, 202475.2375.2375.2375.2375.23944
Apr 02, 202474.6774.6774.6774.6774.67343
Apr 01, 202474.1574.1574.1574.1574.15439
Mar 28, 202474.2174.2174.2174.2174.21733
Mar 27, 202473.4173.4173.4173.4173.41153
Mar 26, 202473.4773.4773.4773.4773.47256
Mar 25, 202473.4273.5873.4273.5873.581,053
Mar 22, 202472.7772.7772.7772.7772.772,261
Mar 21, 202473.2573.2573.2573.2573.253,291
Mar 20, 202473.2173.2173.2173.2173.21388
Mar 19, 202473.8773.8773.8773.8773.87546
Mar 18, 202473.2173.6373.2173.6373.63359
Mar 15, 202472.9972.9972.9972.9972.99239
Mar 14, 202472.7772.7772.7772.7772.77561
Mar 13, 202472.0272.0272.0272.0272.02196
Mar 12, 202470.8270.8270.8270.8270.82220
Mar 11, 202471.0171.0171.0171.0171.011,028
Mar 08, 202470.5570.5570.5570.5570.55262
Mar 07, 202471.0671.0671.0671.0671.06294
Mar 06, 202470.4071.2670.4070.9070.90190
Mar 05, 202469.8370.8869.8370.5270.521,172
Mar 04, 202470.9771.0970.9771.0971.09273
Mar 01, 202470.9570.9570.9570.9570.95340
Feb 29, 202470.3270.3270.3270.3270.32166
Feb 28, 202470.7770.7770.6070.6070.60828
Feb 27, 202470.9570.9570.9570.9570.95356
Feb 26, 202470.4370.4370.4370.4370.43144
Feb 23, 202469.9269.9269.9269.9269.92232
Feb 22, 202470.9670.9670.9670.9670.96127
Feb 21, 202470.4870.5970.4870.5970.59245
Feb 20, 202470.3870.7370.3370.3370.33142
Feb 16, 202471.0371.3071.0371.3071.30234
Feb 15, 202470.4770.9870.4770.9870.98334
Feb 14, 202470.9470.9470.4370.4370.43197
Feb 13, 202471.3771.3771.1871.1871.18126
Feb 12, 202471.0371.0371.0371.0371.0386
Feb 09, 202470.9270.9270.9270.9270.92146
Feb 08, 202470.4470.4470.4470.4470.44489
Feb 07, 202469.1469.1469.1469.1469.1486
Feb 06, 202468.7568.7568.7568.7568.7557
Feb 05, 202468.5668.5668.5668.5668.5656
Feb 02, 202468.2168.2167.9367.9367.93113
Feb 01, 202468.8168.8168.8168.8168.81158
Jan 31, 202470.3070.3070.3070.3070.30250
Jan 30, 202471.6671.6671.6671.6671.66214
Jan 29, 202470.9070.9070.9070.9070.90102
Jan 26, 202470.6871.7570.6871.7571.75126
Jan 25, 202471.2671.2671.2671.2671.2664
Jan 24, 202469.9669.9669.9669.9669.96888
Jan 23, 202469.5169.7969.5169.5869.58719
Jan 22, 202469.2469.8769.2469.8769.87631
Jan 19, 202468.5368.5368.5368.5368.53236
Jan 18, 202469.1969.1969.1969.1969.1983
Jan 17, 202468.3668.3668.3668.3668.3631
Jan 16, 202468.5768.5768.5768.5768.57134
Jan 12, 202468.9868.9868.9868.9868.98168
Jan 11, 202468.2468.2468.2468.2468.24137
Jan 10, 202467.7767.7767.7767.7767.7795
Jan 09, 202468.1168.1168.1168.1168.1177
Jan 08, 202467.4567.4567.4567.4567.4549
Jan 05, 202469.2769.2769.2769.2769.2738
Jan 04, 202468.4968.4968.4968.4968.4994
Jan 03, 202469.1069.1069.1069.1069.1021
Jan 02, 202467.5567.5567.5567.5567.5558
Dec 29, 202368.1468.1468.1468.1468.1469
Dec 28, 202368.3568.3568.3568.3568.35524
Dec 27, 202370.0970.0970.0970.0970.0978
Dec 26, 202370.6170.6170.6170.6170.61211
Dec 22, 202369.5469.5469.5469.5469.54191
Dec 21, 202370.3070.3070.3070.3070.30234
Dec 20, 202370.8670.8670.8670.8670.86325
Dec 19, 202371.0771.0771.0771.0771.0794
Dec 18, 202370.3470.3470.3470.3470.34383
Dec 15, 202369.6969.6969.6969.6969.69728
Dec 14, 202369.8469.8469.8469.8469.8434
Dec 13, 202368.2868.2868.2868.2868.2880
Dec 12, 202367.3667.3667.3667.3667.3613
Dec 11, 202369.1369.1369.1369.1369.1311
Dec 08, 202368.6568.6568.6568.6568.6513
Dec 07, 202367.5567.5567.5567.5567.55101
Dec 06, 202367.6567.6567.6567.6567.65173
Dec 05, 202369.3469.3469.3469.3469.34140
Dec 04, 202370.0670.0670.0670.0670.0613
Dec 01, 202369.8169.8169.8169.8169.8151
Nov 30, 202370.7970.7970.7770.7770.7757
Nov 29, 202372.3172.3772.3172.3772.3772
Nov 28, 202371.4071.4071.4071.4071.409
Nov 27, 202370.5870.5870.5870.5870.58132
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...