Canada markets close in 4 hours 3 minutes

Crude Oil Jul 26 (CLN26.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
66.90-1.84 (-2.68%)
As of 11:12AM EDT. Market open.
Time Period:
Oct 15, 2023 - Oct 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 202468.7468.7468.7468.7468.7415
Oct 11, 202469.3169.3169.3169.3169.3115
Oct 10, 202469.2769.2769.2769.2769.27146
Oct 09, 202468.1968.1968.1968.1968.1952
Oct 08, 202468.7668.7668.7668.7668.7663
Oct 07, 202470.2970.2970.2970.2970.291,083
Oct 04, 202468.5968.5968.5968.5968.59139
Oct 03, 202468.9468.9468.9468.9468.9468
Oct 02, 202466.8766.8766.8766.8766.87401
Oct 01, 202466.8666.8666.8666.8666.86161
Sept 30, 202465.9465.9465.9465.9465.9412
Sept 27, 202465.6765.6765.6765.6765.6742
Sept 26, 202465.5365.5365.5365.5365.5322
Sept 25, 202466.9266.9466.3266.3266.32114
Sept 24, 202467.1667.1667.1667.1667.16199
Sept 23, 202466.2966.2966.2966.2966.29435
Sept 20, 202466.3966.3966.3966.3966.399
Sept 19, 202466.4166.4166.4166.4166.41268
Sept 18, 202465.9565.9565.9565.9565.954
Sept 17, 202466.0366.0366.0366.0366.03114
Sept 16, 202465.4365.4365.4365.4365.43-
Sept 13, 202464.6464.6464.6464.6464.6422
Sept 12, 202465.1265.1265.1265.1265.1224
Sept 11, 202464.1264.1264.1264.1264.129
Sept 10, 202463.1863.1863.1863.1863.18194
Sept 09, 202464.9164.9164.9164.9164.91151
Sept 06, 202464.8064.8064.8064.8064.8065
Sept 05, 202465.6565.6565.6565.6565.6524
Sept 04, 202465.1865.1865.1865.1865.1834
Sept 03, 202465.4065.4065.4065.4065.4066
Aug 30, 202466.7367.0666.7367.0667.065
Aug 29, 202468.1468.1468.1468.1468.145
Aug 28, 202467.3867.3867.3867.3867.3835
Aug 27, 202468.0668.0668.0668.0668.06886
Aug 26, 202468.8368.8368.8368.8368.8360
Aug 23, 202467.5067.8567.5067.8567.8542
Aug 22, 202466.5166.8066.5166.8066.8026
Aug 21, 202466.3066.3066.3066.3066.3011
Aug 20, 202466.9166.9166.8966.9166.9122
Aug 19, 202467.5067.5067.5067.5067.50-
Aug 16, 202468.3268.3268.3268.3268.321
Aug 15, 202469.1069.1069.1069.1069.1075
Aug 14, 202468.5668.5668.5668.5668.5642
Aug 13, 202468.8268.8268.8268.8268.82146
Aug 12, 202469.7969.7969.7969.7969.79-
Aug 09, 202468.3568.3568.3568.3568.3578
Aug 08, 202468.0068.0068.0068.0068.0010
Aug 07, 202467.2867.2867.2867.2867.28-
Aug 06, 202466.3866.3866.3866.3866.3815
Aug 05, 202466.6966.6966.6966.6966.6934
Aug 02, 202466.5766.5766.5766.5766.5745
Aug 01, 202468.4968.4968.4968.4968.4924
Jul 31, 202469.1569.1569.1569.1569.1510
Jul 30, 202467.9167.9167.8467.8467.8425
Jul 29, 202468.2368.2368.2368.2368.235
Jul 26, 202468.6268.6268.6268.6268.6230
Jul 25, 202469.0969.0969.0969.0969.09-
Jul 24, 202468.7968.7968.7968.7968.7962
Jul 23, 202468.2068.2068.2068.2068.20126
Jul 22, 202469.2869.2869.2869.2869.283
Jul 19, 202469.0369.0369.0369.0369.0365
Jul 18, 202470.4970.4970.4970.4970.49195
Jul 17, 202470.4570.4570.4570.4570.4585
Jul 16, 202469.3069.9969.3069.9969.991
Jul 15, 202470.6270.6270.6270.6270.6212
Jul 12, 202470.8270.8270.8270.8270.8265
Jul 11, 202470.8570.8570.8570.8570.8565
Jul 10, 202470.9370.9370.9370.9370.9315
Jul 09, 202470.9270.9270.9270.9270.92507
Jul 08, 202471.6971.6971.6971.6971.69-
Jul 05, 202471.8071.8071.8071.8071.80145
Jul 03, 202472.2772.2772.2772.2772.2738
Jul 02, 202471.7171.7171.7171.7171.7137
Jul 01, 202471.7271.7271.7271.7271.72331
Jun 28, 202470.7470.7470.7470.7470.74170
Jun 27, 202470.9770.9770.9770.9770.97435
Jun 26, 202471.0271.0271.0271.0271.02290
Jun 25, 202470.6870.6870.6870.6870.688
Jun 24, 202470.9170.9170.9170.9170.9118
Jun 21, 202470.3070.3070.3070.3070.3020
Jun 20, 202470.6970.6970.6970.6970.6927
Jun 18, 202470.4470.4470.4470.4470.4420
Jun 17, 202469.5269.5269.5269.5269.52150
Jun 14, 202469.5469.5469.5469.5469.5412
Jun 13, 202469.8569.9069.8569.9069.90137
Jun 12, 202469.8569.8569.8569.8569.85-
Jun 11, 202469.6369.6369.6369.6369.63138
Jun 10, 202469.2269.2269.2269.2269.2215
Jun 07, 202468.1768.1768.1768.1768.17-
Jun 06, 202467.6667.6667.6667.6667.66-
Jun 05, 202467.0067.0066.9066.9066.90169
Jun 04, 202466.8866.8866.8866.8866.881
Jun 03, 202468.2068.2068.2068.2068.201
May 31, 202469.6769.6769.6769.6769.6750
May 30, 202469.4569.4569.4169.4169.416
May 29, 202470.0270.0270.0270.0270.02-
May 28, 202470.2570.2570.2570.2570.253
May 24, 202468.9868.9868.9868.9868.986
May 23, 202468.7968.7968.7968.7968.79-
May 22, 202469.1469.1469.1469.1469.147
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...