Crude Oil Aug 26 (CLQ26.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | 10 |
| May 02, 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | 10 |
| May 01, 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | 100 |
| Apr 30, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 321 |
| Apr 29, 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | 25 |
| Apr 26, 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 150 |
| Apr 25, 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | 82 |
| Apr 24, 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | 400 |
| Apr 23, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
| Apr 22, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 100 |
| Apr 19, 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 177 |
| Apr 18, 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
| Apr 17, 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | 150 |
| Apr 16, 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | 100 |
| Apr 15, 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | 3 |
| Apr 12, 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 8 |
| Apr 11, 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
| Apr 10, 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
| Apr 09, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
| Apr 08, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | 3 |
| Apr 05, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 51 |
| Apr 04, 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | 115 |
| Apr 03, 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | 62 |
| Apr 02, 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
| Apr 01, 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
| Mar 28, 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
| Mar 27, 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 10 |
| Mar 26, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| Mar 25, 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
| Mar 22, 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | 5 |
| Mar 21, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Mar 20, 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | - |
| Mar 19, 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
| Mar 18, 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
| Mar 15, 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | 435 |
| Mar 14, 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | 36 |
| Mar 13, 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | 90 |
| Mar 12, 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
| Mar 11, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| Mar 08, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | 10 |
| Mar 07, 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 10 |
| Mar 06, 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | 10 |
| Mar 05, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | 4 |
| Mar 04, 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
| Mar 01, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 1 |
| Feb 29, 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
| Feb 28, 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
| Feb 27, 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
| Feb 26, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
| Feb 23, 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
| Feb 22, 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 10 |
| Feb 21, 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| Feb 20, 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
| Feb 16, 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
| Feb 15, 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
| Feb 14, 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
| Feb 13, 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
| Feb 12, 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
| Feb 09, 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
| Feb 08, 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| Feb 07, 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | 30 |
| Feb 06, 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| Feb 05, 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
| Feb 02, 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | 10 |
| Feb 01, 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| Jan 31, 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | 8 |
| Jan 30, 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
| Jan 29, 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | 50 |
| Jan 26, 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
| Jan 25, 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
| Jan 24, 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
| Jan 23, 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
| Jan 22, 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
| Jan 19, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| Jan 18, 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| Jan 17, 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | 100 |
| Jan 16, 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
| Jan 12, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | 60 |
| Jan 11, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | 100 |
| Jan 10, 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
| Jan 09, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 80 |
| Jan 08, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| Jan 05, 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
| Jan 04, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | 100 |
| Jan 03, 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
| Jan 02, 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| Dec 29, 2023 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| Dec 28, 2023 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | 1 |
| Dec 27, 2023 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
| Dec 26, 2023 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
| Dec 22, 2023 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| Dec 21, 2023 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| Dec 20, 2023 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| Dec 19, 2023 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
| Dec 18, 2023 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| Dec 15, 2023 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| Dec 14, 2023 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
| Dec 13, 2023 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | 22 |
| Dec 12, 2023 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| Dec 11, 2023 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | - |
| *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.