Crude Oil Oct 27 (CLV27.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 04:31AM EDT. Market open.
Time Period:
Oct 15, 2023 - Oct 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 14, 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| Oct 11, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
| Oct 10, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | 49 |
| Oct 09, 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| Oct 08, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 24 |
| Oct 07, 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
| Oct 04, 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| Oct 03, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| Oct 02, 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
| Oct 01, 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
| Sept 30, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| Sept 27, 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| Sept 26, 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | 25 |
| Sept 25, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
| Sept 24, 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
| Sept 23, 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
| Sept 20, 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| Sept 19, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | 25 |
| Sept 18, 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| Sept 17, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| Sept 16, 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
| Sept 13, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
| Sept 12, 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
| Sept 11, 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| Sept 10, 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| Sept 09, 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
| Sept 06, 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
| Sept 05, 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
| Sept 04, 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| Sept 03, 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| Aug 30, 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| Aug 29, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| Aug 28, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| Aug 27, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| Aug 26, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| Aug 23, 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| Aug 22, 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
| Aug 21, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| Aug 20, 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
| Aug 19, 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
| Aug 16, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| Aug 15, 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
| Aug 14, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Aug 13, 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
| Aug 12, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | 21 |
| Aug 09, 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| Aug 08, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Aug 07, 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| Aug 06, 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
| Aug 05, 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
| Aug 02, 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 25 |
| Aug 01, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| Jul 31, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| Jul 30, 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| Jul 29, 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
| Jul 26, 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 2 |
| Jul 25, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
| Jul 24, 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
| Jul 23, 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
| Jul 22, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
| Jul 19, 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
| Jul 18, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| Jul 17, 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
| Jul 16, 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
| Jul 15, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| Jul 12, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 18 |
| Jul 11, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| Jul 10, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
| Jul 09, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
| Jul 08, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
| Jul 05, 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| Jul 03, 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
| Jul 02, 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
| Jul 01, 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
| Jun 28, 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 20 |
| Jun 27, 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
| Jun 26, 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
| Jun 25, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| Jun 24, 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
| Jun 21, 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| Jun 20, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| Jun 18, 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| Jun 17, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
| Jun 14, 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
| Jun 13, 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
| Jun 12, 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
| Jun 11, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
| Jun 10, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
| Jun 07, 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
| Jun 06, 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
| Jun 05, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| Jun 04, 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
| Jun 03, 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| May 31, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 23 |
| May 30, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| May 29, 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
| May 28, 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
| May 24, 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
| May 23, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| May 22, 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
| *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.