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:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
| Apr 24, 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
| Apr 23, 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
| Apr 22, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| Apr 19, 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| Apr 18, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
| Apr 17, 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
| Apr 16, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Apr 15, 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
| Apr 12, 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| Apr 11, 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
| Apr 10, 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| Apr 09, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| Apr 08, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
| Apr 05, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
| Apr 04, 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| Apr 03, 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
| Apr 02, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
| Apr 01, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| Mar 28, 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
| Mar 27, 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| Mar 26, 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
| Mar 25, 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
| Mar 22, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| Mar 21, 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| Mar 20, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| Mar 19, 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
| Mar 18, 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
| Mar 15, 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | - |
| Mar 14, 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| Mar 13, 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
| Mar 12, 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| Mar 11, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| Mar 08, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| Mar 07, 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| Mar 06, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| Mar 05, 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| Mar 04, 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
| Mar 01, 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | - |
| Feb 29, 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
| Feb 28, 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
| Feb 27, 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
| Feb 26, 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
| Feb 23, 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
| Feb 22, 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
| Feb 21, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| Feb 20, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| Feb 16, 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
| Feb 15, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| Feb 14, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
| Feb 13, 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
| Feb 12, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| Feb 09, 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
| Feb 08, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| Feb 07, 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| Feb 06, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| Feb 05, 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
| Feb 02, 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| Feb 01, 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
| Jan 31, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
| Jan 30, 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| Jan 29, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| Jan 26, 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| Jan 25, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| Jan 24, 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
| Jan 23, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Jan 22, 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
| Jan 19, 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| Jan 18, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| Jan 17, 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| Jan 16, 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
| Jan 12, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
| Jan 11, 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| Jan 10, 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
| Jan 09, 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| Jan 08, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| Jan 05, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| Jan 04, 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| Jan 03, 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
| Jan 02, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| Dec 29, 2023 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| Dec 28, 2023 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| Dec 27, 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Dec 26, 2023 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| Dec 22, 2023 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
| Dec 21, 2023 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| Dec 20, 2023 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| Dec 19, 2023 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| Dec 18, 2023 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
| Dec 15, 2023 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
| Dec 14, 2023 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| Dec 13, 2023 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| Dec 12, 2023 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| Dec 11, 2023 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| Dec 08, 2023 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| Dec 07, 2023 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
| Dec 06, 2023 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| Dec 05, 2023 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
| Dec 04, 2023 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
| Dec 01, 2023 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
| *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.