Crude Oil Jul 26 (CLN26.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | 349 |
| Apr 30, 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | 349 |
| Apr 29, 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | 105 |
| Apr 26, 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | 135 |
| Apr 25, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| Apr 24, 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
| Apr 23, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
| Apr 22, 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 106 |
| Apr 19, 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | 173 |
| Apr 18, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
| Apr 17, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 165 |
| Apr 16, 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | 155 |
| Apr 15, 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | 6 |
| Apr 12, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| Apr 11, 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
| Apr 10, 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
| Apr 09, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| Apr 08, 2024 | 71.00 | 71.00 | 70.71 | 70.71 | 70.71 | 8 |
| Apr 05, 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | 50 |
| Apr 04, 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | 9 |
| Apr 03, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| Apr 02, 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
| Apr 01, 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
| Mar 28, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 150 |
| Mar 27, 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | 10 |
| Mar 26, 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
| Mar 25, 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
| Mar 22, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 10 |
| Mar 21, 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | - |
| Mar 20, 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
| Mar 19, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
| Mar 18, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 70 |
| Mar 15, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 749 |
| Mar 14, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 478 |
| Mar 13, 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | 554 |
| Mar 12, 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
| Mar 11, 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
| Mar 08, 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 10 |
| Mar 07, 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | 110 |
| Mar 06, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 10 |
| Mar 05, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 254 |
| Mar 04, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
| Mar 01, 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 3 |
| Feb 29, 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
| Feb 28, 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
| Feb 27, 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
| Feb 26, 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
| Feb 23, 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | 200 |
| Feb 22, 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
| Feb 21, 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
| Feb 20, 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
| Feb 16, 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
| Feb 15, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| Feb 14, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
| Feb 13, 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
| Feb 12, 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
| Feb 09, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 16 |
| Feb 08, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
| Feb 07, 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | 10 |
| Feb 06, 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| Feb 05, 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| Feb 02, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| Feb 01, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| Jan 31, 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
| Jan 30, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| Jan 29, 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | 50 |
| Jan 26, 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
| Jan 25, 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | 30 |
| Jan 24, 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| Jan 23, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| Jan 22, 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
| Jan 19, 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| Jan 18, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| Jan 17, 2024 | 65.00 | 65.71 | 65.00 | 65.71 | 65.71 | 101 |
| Jan 16, 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| Jan 12, 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | 60 |
| Jan 11, 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | 100 |
| Jan 10, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
| Jan 09, 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
| Jan 08, 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
| Jan 05, 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
| Jan 04, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | 100 |
| Jan 03, 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
| Jan 02, 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
| Dec 29, 2023 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
| Dec 28, 2023 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| Dec 27, 2023 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| Dec 26, 2023 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| Dec 22, 2023 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| Dec 21, 2023 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
| Dec 20, 2023 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
| Dec 19, 2023 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
| Dec 18, 2023 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| Dec 15, 2023 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
| Dec 14, 2023 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| Dec 13, 2023 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
| Dec 12, 2023 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
| Dec 11, 2023 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
| Dec 08, 2023 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| Dec 07, 2023 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.