Canada markets open in 9 hours 17 minutes

Crude Oil Oct 24 (CLV24.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
80.52+0.24 (+0.30%)
As of 09:18PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202480.4980.6780.4980.5280.52602
Apr 25, 202479.8080.5179.0580.2880.2819,875
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
Jan 30, 202474.9975.5573.9575.4175.413,304
Jan 29, 202476.2776.2774.5274.5574.556,746
Jan 26, 202474.5575.5673.9375.4675.464,351
Jan 25, 202473.3574.9373.3574.8774.873,612
Jan 24, 202472.6773.7172.2973.1373.132,218
Jan 23, 202473.0273.2071.9672.6372.633,102
Jan 22, 202471.3273.2171.1572.9772.975,352
Jan 19, 202471.8072.4971.3371.4271.423,338
Jan 18, 202471.3872.1670.9072.1272.122,825
Jan 17, 202470.9571.1869.8171.1071.105,209
Jan 16, 202471.4172.2470.8871.3671.363,883
Jan 12, 202472.3173.5671.6071.7671.764,005
Jan 11, 202470.9472.3370.7471.0771.073,317
Jan 10, 202471.2671.9570.3570.5070.5012,982
Jan 09, 202469.8971.4969.8570.9770.975,083
Jan 08, 202471.4271.6969.6069.9969.993,608
Jan 05, 202471.5372.6471.3672.3372.333,623
Jan 04, 202472.3372.3971.0371.2971.296,023
Jan 03, 202470.0072.1969.7571.9971.994,951
Jan 02, 202471.3072.6470.0070.1070.101,991
Dec 29, 202371.4871.7570.6670.9870.982,092
Dec 28, 202373.4173.6071.2171.2171.212,173
Dec 27, 202374.0074.2973.2273.3873.387,387
Dec 26, 202372.9174.6472.2774.1574.154,924
Dec 22, 202373.5573.6772.6172.6172.615,956
Dec 21, 202373.7473.8672.3473.2373.235,014
Dec 20, 202374.3174.6573.4273.8273.824,360
Dec 19, 202373.0174.2572.6573.9473.942,390
Dec 18, 202372.5174.5871.8273.0273.022,690
Dec 15, 202372.3272.4971.3972.1272.123,260
Dec 14, 202370.6272.6770.6272.2472.247,865
Dec 13, 202369.4370.5668.9270.3570.355,853
Dec 12, 202371.8172.0069.2069.3069.304,513
Dec 11, 202371.4771.7070.5671.4771.472,864
Dec 08, 202370.4171.0870.4170.9870.982,768
Dec 07, 202370.0070.3669.3769.6169.614,008
Dec 06, 202371.8472.0969.6969.7769.7711,765
Dec 05, 202373.0573.6071.8671.9971.993,745
Dec 04, 202373.5673.7872.2072.9372.933,660
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...