Canada markets open in 7 hours 23 minutes

Crude Oil Aug 25 (CLQ25.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
74.04+0.53 (+0.72%)
As of 11:11AM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202473.5173.5173.5173.5173.51339
Apr 19, 202473.8774.0473.7673.7673.76339
Apr 18, 202474.0474.0474.0474.0474.04178
Apr 17, 202474.1974.1974.1974.1974.19204
Apr 16, 202475.7575.7575.7575.7575.75195
Apr 15, 202475.5775.5775.5775.5775.57361
Apr 12, 202476.4276.4275.4775.4775.47365
Apr 11, 202475.0175.0175.0175.0175.01277
Apr 10, 202474.7875.1774.7875.1775.17781
Apr 09, 202474.5674.5674.5674.5674.56168
Apr 08, 202475.1175.1175.1175.1175.11263
Apr 05, 202475.3375.3375.3375.3375.33276
Apr 04, 202474.6275.4174.6275.4175.41859
Apr 03, 202474.7074.7774.7074.7574.75283
Apr 02, 202474.2074.2074.2074.2074.20144
Apr 01, 202473.7173.7173.7173.7173.71244
Mar 28, 202473.7773.7773.7773.7773.77900
Mar 27, 202472.9972.9972.9972.9972.99271
Mar 26, 202473.0573.0573.0573.0573.0576
Mar 25, 202473.1573.1573.1573.1573.15245
Mar 22, 202472.3772.3772.3772.3772.3768
Mar 21, 202472.8372.8372.8372.8372.8388
Mar 20, 202472.7972.7972.7972.7972.79436
Mar 19, 202473.4373.4373.4373.4373.43413
Mar 18, 202472.8173.1972.8173.1973.191,149
Mar 15, 202472.5872.5872.5872.5872.58161
Mar 14, 202472.3672.3672.3672.3672.36656
Mar 13, 202471.6371.6371.6371.6371.63183
Mar 12, 202470.4870.4870.4870.4870.48440
Mar 11, 202470.6670.6670.6670.6670.66617
Mar 08, 202470.1870.1870.1870.1870.18245
Mar 07, 202470.6970.6970.6970.6970.69439
Mar 06, 202470.0270.8670.0270.5270.52911
Mar 05, 202470.0770.2470.0770.1670.161,223
Mar 04, 202470.7370.7370.7370.7370.73195
Mar 01, 202470.5670.5670.5670.5670.56347
Feb 29, 202469.9769.9769.9769.9769.97152
Feb 28, 202470.3870.3870.2570.2570.25713
Feb 27, 202470.1070.5870.1070.5870.581,060
Feb 26, 202470.0870.0870.0870.0870.08121
Feb 23, 202470.0070.0069.5869.5869.58467
Feb 22, 202470.6070.6070.6070.6070.60143
Feb 21, 202470.1470.2370.1470.2370.2363
Feb 20, 202470.0070.1469.9869.9869.98143
Feb 16, 202470.6770.9470.6770.9470.94183
Feb 15, 202470.3170.6270.3170.6270.62112
Feb 14, 202470.6570.6570.0570.1070.10152
Feb 13, 202471.0071.0070.8370.8370.8368
Feb 12, 202470.6770.6770.6770.6770.6777
Feb 09, 202470.5770.5770.5770.5770.57346
Feb 08, 202469.4070.0969.4070.0970.09308
Feb 07, 202468.8268.8268.8268.8268.8292
Feb 06, 202468.4368.4368.4368.4368.43353
Feb 05, 202468.2768.2768.2768.2768.27250
Feb 02, 202467.6467.6467.6467.6467.6454
Feb 01, 202468.5068.5068.5068.5068.50170
Jan 31, 202469.9869.9869.9869.9869.98385
Jan 30, 202471.3071.3071.3071.3071.30203
Jan 29, 202470.5670.5670.5670.5670.56711
Jan 26, 202471.3971.3971.3971.3971.39452
Jan 25, 202470.9170.9170.9170.9170.91550
Jan 24, 202469.5569.6469.5569.6469.64417
Jan 23, 202469.5069.5069.2869.2869.28971
Jan 22, 202469.5669.5669.5669.5669.56163
Jan 19, 202468.2568.2568.2568.2568.25218
Jan 18, 202468.8968.8968.8968.8968.89233
Jan 17, 202468.0968.0968.0968.0968.0927
Jan 16, 202468.2968.2968.2968.2968.29101
Jan 12, 202468.7068.7068.7068.7068.7050
Jan 11, 202467.9567.9567.9567.9567.95246
Jan 10, 202467.5067.5067.5067.5067.50246
Jan 09, 202467.8267.8267.8267.8267.8297
Jan 08, 202467.1967.1967.1967.1967.1971
Jan 05, 202469.0369.1568.9668.9668.9677
Jan 04, 202468.8469.1367.5968.1968.1953
Jan 03, 202468.7968.7968.7968.7968.7932
Jan 02, 202468.0268.0267.2867.2867.2820
Dec 29, 202367.8567.8567.8567.8567.85375
Dec 28, 202368.0668.0668.0668.0668.06332
Dec 27, 202369.7569.7569.7569.7569.75238
Dec 26, 202370.2570.2570.2570.2570.25239
Dec 22, 202369.2369.2369.2369.2369.23116
Dec 21, 202370.0070.0070.0070.0070.00281
Dec 20, 202370.5670.5670.5670.5670.56358
Dec 19, 202370.7770.7770.7770.7770.77103
Dec 18, 202370.0670.0670.0670.0670.0694
Dec 15, 202369.4369.4369.4369.4369.43711
Dec 14, 202369.5869.5869.5869.5869.58179
Dec 13, 202368.0568.0568.0568.0568.0540
Dec 12, 202367.1467.1667.1467.1467.1440
Dec 11, 202368.8868.8868.8868.8868.889
Dec 08, 202368.4068.4068.4068.4068.4011
Dec 07, 202367.3367.3367.3367.3367.3311
Dec 06, 202367.4267.4267.4267.4267.4265
Dec 05, 202369.0669.0669.0669.0669.06131
Dec 04, 202369.7669.7669.7669.7669.7641
Dec 01, 202369.4969.4969.4969.4969.4967
Nov 30, 202370.4470.4470.4470.4470.4447
Nov 29, 202372.0172.0172.0172.0172.01370
Nov 28, 202371.0571.0571.0571.0571.0512
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...