Canada markets closed

Crude Oil Oct 24 (CLV24.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
79.08-0.59 (-0.74%)
At close: 04:59PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202479.5980.0778.7979.1579.1593,810
Jun 20, 202479.2279.9578.9579.6779.6793,810
Jun 19, 2024------
Jun 18, 202478.4079.3677.8079.2379.23112,114
Jun 17, 202476.9478.5276.4978.2778.27102,735
Jun 14, 202476.8377.8676.6376.9876.9868,068
Jun 13, 202476.9577.5976.4777.3177.3184,084
Jun 12, 202476.7577.8676.5977.1377.1350,700
Jun 11, 202476.6076.9375.8876.5476.5446,569
Jun 10, 202474.1876.7474.1476.2576.2537,324
Jun 07, 202474.3774.9074.0574.3274.3235,597
Jun 06, 202473.1774.5172.9774.2974.2936,223
Jun 05, 202472.0873.1572.0572.9372.9350,945
Jun 04, 202473.2373.3771.9072.3572.3568,210
Jun 03, 202475.9276.4673.2773.5073.5069,444
May 31, 202476.5877.4175.6075.9975.9957,204
May 30, 202477.8177.9276.4576.6676.6660,310
May 29, 202478.6278.9477.5877.8177.8161,810
May 28, 202476.2678.6476.1778.2478.2440,097
May 24, 202475.5476.4174.8576.1376.1345,931
May 23, 202475.8877.1375.1175.5075.5031,167
May 22, 202476.9777.1575.8876.1376.1338,658
May 21, 202477.8477.9276.5277.3177.3149,757
May 20, 202477.9978.5277.3477.8877.8830,897
May 17, 202477.3878.0477.1078.0178.0125,134
May 16, 202476.6777.4976.1577.1777.1733,722
May 15, 202476.4276.7475.0276.5876.5825,924
May 14, 202477.0477.1775.7876.1676.1639,309
May 13, 202476.2777.3575.9176.9676.9627,078
May 10, 202477.5277.7976.3076.4076.4030,659
May 09, 202477.0677.5476.8477.2177.2121,491
May 08, 202476.6577.2075.4176.9776.9742,271
May 07, 202477.0477.3576.0976.7676.7631,210
May 06, 202476.3177.1576.2076.7776.7723,397
May 03, 202477.0177.4976.2276.3676.3638,880
May 02, 202476.7077.3776.2476.7876.7821,345
May 01, 202478.6278.8176.4576.5976.5940,901
Apr 30, 202479.8280.4978.3579.2179.2120,895
Apr 29, 202480.5080.7979.7479.9279.9220,010
Apr 26, 202480.4981.1380.2580.7480.7411,780
Apr 25, 202479.8080.5179.0580.2880.2814,851
Apr 24, 202480.0780.3579.4479.8179.8119,875
Apr 23, 202479.2180.1278.1880.0680.0624,367
Apr 22, 202478.9579.1577.9678.9778.9718,008
Apr 19, 202479.3182.1678.5879.3779.3727,632
Apr 18, 202479.8080.0278.9079.4579.4521,614
Apr 17, 202481.9782.0879.5679.6179.6125,721
Apr 16, 202482.1782.3481.3781.9281.9212,610
Apr 15, 202482.3282.3780.7281.8381.8314,554
Apr 12, 202481.8283.4581.7481.9681.9620,230
Apr 11, 202482.0882.2981.1881.3781.3716,267
Apr 10, 202481.2982.1580.7981.9781.9719,304
Apr 09, 202482.0482.2681.0181.1681.1614,068
Apr 08, 202481.6082.4780.5481.8481.8413,466
Apr 05, 202482.2482.9082.0282.2882.2811,243
Apr 04, 202481.2082.5780.6582.1282.1214,937
Apr 03, 202480.6881.4580.4481.0781.0716,685
Apr 02, 202479.6080.7879.6080.4580.4523,748
Apr 01, 202479.2979.8178.7579.4279.4216,451
Mar 28, 202478.4079.3278.2179.2979.2913,035
Mar 27, 202477.9978.3777.4378.1278.1212,519
Mar 26, 202478.7278.8677.9378.2878.2812,403
Mar 25, 202477.7078.8877.6578.5378.538,299
Mar 22, 202477.8778.2277.3777.5177.518,980
Mar 21, 202478.2678.5477.4978.0578.058,436
Mar 20, 202478.9379.0577.7278.0678.0613,877
Mar 19, 202478.6079.2278.4779.0379.0311,213
Mar 18, 202477.7378.8677.5878.6978.6915,681
Mar 15, 202477.1977.6876.9277.6277.6210,399
Mar 14, 202476.2577.5176.2577.4577.4513,529
Mar 13, 202474.9976.4574.8476.3576.3511,056
Mar 12, 202475.1875.5174.5074.7374.7310,349
Mar 11, 202474.2375.2073.9074.9574.9510,563
Mar 08, 202475.2875.8974.2374.6574.658,863
Mar 07, 202475.2275.5974.4975.2475.2412,432
Mar 06, 202474.2775.8874.2775.1275.1212,341
Mar 05, 202475.1075.1774.1874.3974.3913,703
Mar 04, 202475.4275.6974.6875.1075.108,996
Mar 01, 202474.5075.9074.2475.3775.379,814
Feb 29, 202474.3274.8874.0874.2374.236,736
Feb 28, 202474.7675.3574.1774.5974.595,860
Feb 27, 202474.3075.0873.9375.0275.029,136
Feb 26, 202473.5274.7373.1074.2774.278,413
Feb 23, 202474.6974.6973.3273.5173.515,640
Feb 22, 202474.5675.0173.8174.8974.898,743
Feb 21, 202474.3374.6873.6874.4474.448,755
Feb 20, 202474.8475.3174.0074.1074.108,099
Feb 16, 202474.6575.2173.9775.2075.2010,068
Feb 15, 202473.8275.2973.4674.7274.7211,461
Feb 14, 202474.7475.6673.7773.9873.987,889
Feb 13, 202474.7675.3174.5774.8874.887,772
Feb 12, 202474.2174.7873.7774.6774.674,301
Feb 09, 202473.9074.6873.7874.6274.625,919
Feb 08, 202472.6574.1572.5274.0574.054,756
Feb 07, 202471.9172.5371.8172.3872.383,297
Feb 06, 202471.7072.2971.5971.9071.903,901
Feb 05, 202471.0871.7270.4371.5671.564,761
Feb 02, 202472.3372.5270.6570.8970.894,467
Feb 01, 202474.0474.4471.9872.0672.068,922
Jan 31, 202475.2975.2973.6173.7473.742,970
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...