Crude Oil Sep 26 (CLU26.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | 261 |
| Apr 19, 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | 261 |
| Apr 18, 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | 2,400 |
| Apr 17, 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 194 |
| Apr 16, 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | 121 |
| Apr 15, 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 3 |
| Apr 12, 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 78 |
| Apr 11, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
| Apr 10, 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
| Apr 09, 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | 1,500 |
| Apr 08, 2024 | 70.50 | 70.50 | 70.06 | 70.06 | 70.06 | 5 |
| Apr 05, 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | 59 |
| Apr 04, 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | 228 |
| Apr 03, 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | 1,781 |
| Apr 02, 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
| Apr 01, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 50 |
| Mar 28, 2024 | 69.42 | 69.43 | 69.42 | 69.43 | 69.43 | 51 |
| Mar 27, 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | 10 |
| Mar 26, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
| Mar 25, 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | - |
| Mar 22, 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | 250 |
| Mar 21, 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
| Mar 20, 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | 800 |
| Mar 19, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| Mar 18, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 854 |
| Mar 15, 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | 306 |
| Mar 14, 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | 58 |
| Mar 13, 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
| Mar 12, 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | 1 |
| Mar 11, 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| Mar 08, 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 10 |
| Mar 07, 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | 10 |
| Mar 06, 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | 10 |
| Mar 05, 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | 4 |
| Mar 04, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
| Mar 01, 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| Feb 29, 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| Feb 28, 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| Feb 27, 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| Feb 26, 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
| Feb 23, 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
| Feb 22, 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
| Feb 21, 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
| Feb 20, 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| Feb 16, 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
| Feb 15, 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
| Feb 14, 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
| Feb 13, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| Feb 12, 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
| Feb 09, 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
| Feb 08, 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | 650 |
| Feb 07, 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | 260 |
| Feb 06, 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| Feb 05, 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| Feb 02, 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
| Feb 01, 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
| Jan 31, 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| Jan 30, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | 400 |
| Jan 29, 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | 52 |
| Jan 26, 2024 | 67.21 | 67.89 | 67.21 | 67.89 | 67.89 | 18 |
| Jan 25, 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | 400 |
| Jan 24, 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
| Jan 23, 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
| Jan 22, 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
| Jan 19, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| Jan 18, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| Jan 17, 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | 100 |
| Jan 16, 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
| Jan 12, 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | 60 |
| Jan 11, 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | 100 |
| Jan 10, 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| Jan 09, 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | 80 |
| Jan 08, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| Jan 05, 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| Jan 04, 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | 100 |
| Jan 03, 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| Jan 02, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| Dec 29, 2023 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
| Dec 28, 2023 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | 1 |
| Dec 27, 2023 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| Dec 26, 2023 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
| Dec 22, 2023 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| Dec 21, 2023 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| Dec 20, 2023 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
| Dec 19, 2023 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - |
| Dec 18, 2023 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
| Dec 15, 2023 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| Dec 14, 2023 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
| Dec 13, 2023 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | 44 |
| Dec 12, 2023 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
| Dec 11, 2023 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| Dec 08, 2023 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| Dec 07, 2023 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
| Dec 06, 2023 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
| Dec 05, 2023 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
| Dec 04, 2023 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
| Dec 01, 2023 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
| Nov 30, 2023 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | 12 |
| Nov 29, 2023 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 41 |
| Nov 28, 2023 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
| *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.