Canada markets closed

Crude Oil Oct 25 (CLV25.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
69.63+0.03 (+0.04%)
As of 02:21PM EDT. Market open.
Time Period:
Oct 09, 2023 - Oct 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 09, 202470.3670.7568.9369.6369.6310
Oct 08, 202471.7371.7669.6970.2470.245,852
Oct 07, 202469.8072.2969.8072.2972.295,852
Oct 04, 202470.2170.8369.9470.0370.035,072
Oct 03, 202468.1970.5468.1970.3170.314,014
Oct 02, 202468.4169.5067.6067.7767.772,442
Oct 01, 202466.5968.9265.4367.6467.643,109
Sept 30, 202466.7167.1066.2966.5466.541,265
Sept 27, 202466.0566.5865.8066.3166.31710
Sept 26, 202467.7167.7165.7666.0866.081,433
Sept 25, 202468.1468.2267.0567.3267.323,004
Sept 24, 202468.5068.9068.0768.4168.412,707
Sept 23, 202468.2868.3066.7067.3967.39767
Sept 20, 202468.0168.0167.1567.6367.63560
Sept 19, 202467.5368.1167.3267.7167.71421
Sept 18, 202466.7467.0166.7467.0167.01435
Sept 17, 202467.0667.8667.0667.1167.111,120
Sept 16, 202466.4366.4366.4366.4366.43696
Sept 13, 202466.0066.0065.4765.4765.47530
Sept 12, 202465.8066.0165.8066.0166.01382
Sept 11, 202464.7764.7764.7764.7764.771,415
Sept 10, 202464.7564.7563.6363.6363.632,076
Sept 09, 202465.9365.9365.7065.7065.701,047
Sept 06, 202466.9166.9165.4265.4565.451,550
Sept 05, 202466.8566.8566.4466.6666.662,917
Sept 04, 202466.7467.0066.2266.2266.223,619
Sept 03, 202467.0967.0966.7166.7166.712,592
Aug 30, 202468.7068.9268.7068.9268.921,526
Aug 29, 202470.2470.2470.2170.2470.24400
Aug 28, 202469.3369.3369.3369.3369.33575
Aug 27, 202470.1970.1970.1970.1970.19843
Aug 26, 202471.0971.2471.0671.2471.24962
Aug 23, 202469.9769.9769.9769.9769.97729
Aug 22, 202468.4368.7068.2968.6668.662,450
Aug 21, 202469.3869.3867.4768.0568.051,775
Aug 20, 202469.4869.4868.5168.8268.82608
Aug 19, 202470.6670.6669.4769.4769.47145
Aug 16, 202470.6670.6670.5170.5170.51589
Aug 15, 202471.7271.7371.5571.5571.55518
Aug 14, 202470.8470.8470.8470.8470.84223
Aug 13, 202471.2571.2571.2571.2571.251,031
Aug 12, 202471.8472.3771.8472.3772.37257
Aug 09, 202470.6270.6270.6270.6270.62155
Aug 08, 202470.2070.2070.2070.2070.20271
Aug 07, 202469.7169.7169.3069.3869.38118
Aug 06, 202468.2568.2568.2568.2568.25306
Aug 05, 202468.4768.4768.4768.4768.47319
Aug 02, 202468.4568.4568.4568.4568.45539
Aug 01, 202471.1571.1570.8170.8170.81255
Jul 31, 202471.3371.6371.2671.6371.63212
Jul 30, 202469.8469.8469.8469.8469.84520
Jul 29, 202471.0471.0470.3570.3570.35114
Jul 26, 202470.9370.9370.9370.9370.93198
Jul 25, 202471.5271.5271.5271.5271.52756
Jul 24, 202471.2271.2271.2271.2271.221,235
Jul 23, 202471.4571.4570.5770.5770.57305
Jul 22, 202471.3671.7771.0671.7771.77398
Jul 19, 202473.4073.4071.5771.5771.57214
Jul 18, 202473.3373.3373.3373.3373.331,193
Jul 17, 202473.3673.4473.2873.2873.28372
Jul 16, 202472.6272.6272.6272.6272.62207
Jul 15, 202473.4673.4673.4673.4673.46200
Jul 12, 202473.3974.2273.3973.6773.67324
Jul 11, 202473.7473.7473.7473.7473.74306
Jul 10, 202473.7674.0573.7273.7273.72148
Jul 09, 202474.2174.2173.7573.7573.75541
Jul 08, 202474.6074.6074.6074.6074.601,086
Jul 05, 202474.8474.8474.8474.8474.84380
Jul 03, 202475.4375.4375.4375.4375.43569
Jul 02, 202475.0075.0074.7274.7274.72458
Jul 01, 202474.5374.7374.5374.7374.73598
Jun 28, 202473.6273.6273.6273.6273.62516
Jun 27, 202474.0274.0273.8573.8573.85573
Jun 26, 202473.8273.8273.8273.8273.82234
Jun 25, 202473.4773.4773.4773.4773.47313
Jun 24, 202473.5173.7673.5073.7673.76413
Jun 21, 202473.0473.0473.0473.0473.04150
Jun 20, 202473.5173.5173.5173.5173.51655
Jun 18, 202473.1773.1773.1773.1773.17822
Jun 17, 202472.2272.2972.2272.2372.23574
Jun 14, 202471.9571.9571.9571.9571.95483
Jun 13, 202472.2372.3772.2372.3772.37363
Jun 12, 202472.4572.4572.2372.2372.23249
Jun 11, 202471.8971.8971.8971.8971.891,124
Jun 10, 202471.5471.5471.5471.5471.54180
Jun 07, 202470.2770.2870.2470.2570.25136
Jun 06, 202469.8869.8869.8869.8869.88482
Jun 05, 202468.9068.9068.9068.9068.901,613
Jun 04, 202468.8168.8168.8168.8168.81930
Jun 03, 202471.9971.9970.1370.1370.13471
May 31, 202471.9271.9271.9271.9271.92248
May 30, 202471.9071.9071.9071.9071.90251
May 29, 202472.6972.6972.6972.6972.69245
May 28, 202472.9872.9872.9872.9872.98532
May 24, 202471.3871.3871.3871.3871.38385
May 23, 202471.0771.0871.0771.0871.08516
May 22, 202471.5071.5071.5071.5071.50349
May 21, 202472.5572.5572.5572.5572.55446
May 20, 202472.8872.8872.8872.8872.88137
May 17, 202472.7972.7972.7972.7972.79144
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...