Canada markets closed

Crude Oil Nov 24 (CLX24.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
79.42+0.12 (+0.15%)
As of 07:28PM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202479.4279.4279.4279.4279.42127
Apr 22, 202478.2778.4277.3178.2678.2613,125
Apr 19, 202478.8881.2577.9278.6578.6514,917
Apr 18, 202479.1179.3478.2878.7778.7712,858
Apr 17, 202481.3181.3178.8778.9578.9513,944
Apr 16, 202481.3381.4780.6081.1581.157,625
Apr 15, 202481.5781.5779.9081.0481.048,239
Apr 12, 202481.2182.5980.8681.1681.1613,396
Apr 11, 202481.3581.4980.4080.5880.5813,803
Apr 10, 202480.3781.2780.0181.1181.1112,266
Apr 09, 202481.1581.4580.1680.3380.3310,942
Apr 08, 202480.9381.5179.8380.9680.968,585
Apr 05, 202481.2682.0381.0981.3781.3710,700
Apr 04, 202480.3281.6579.8381.2281.227,696
Apr 03, 202479.9280.5679.5880.2280.229,055
Apr 02, 202478.7779.8878.7579.5779.5714,229
Apr 01, 202478.3979.0278.0378.6278.628,188
Mar 28, 202477.6978.5877.5378.5478.547,024
Mar 27, 202477.3377.7176.7877.4477.446,516
Mar 26, 202477.9178.1577.2677.5977.596,303
Mar 25, 202477.0078.1476.9277.8277.826,544
Mar 22, 202477.1277.5676.7076.8376.835,317
Mar 21, 202477.7277.8476.8477.3877.387,128
Mar 20, 202478.1378.3177.0377.3677.367,775
Mar 19, 202477.8978.4677.7978.2878.284,761
Mar 18, 202477.1478.1177.1477.9777.976,303
Mar 15, 202476.6577.0376.3476.9876.987,008
Mar 14, 202475.6976.8075.6976.7976.796,987
Mar 13, 202474.4175.7974.2875.7375.738,716
Mar 12, 202474.5874.8573.9574.1874.188,424
Mar 11, 202473.5474.6173.4374.4074.406,164
Mar 08, 202475.0075.2273.8774.0874.085,425
Mar 07, 202474.4474.9673.9074.6474.646,501
Mar 06, 202473.7175.1673.7174.5074.504,255
Mar 05, 202474.2974.5373.6773.8273.825,087
Mar 04, 202474.9275.0174.1174.5274.524,514
Mar 01, 202473.7075.1573.7074.7274.724,743
Feb 29, 202474.0474.0973.5073.6773.672,613
Feb 28, 202474.2174.7573.6774.0274.023,179
Feb 27, 202473.8274.5173.8274.4574.453,800
Feb 26, 202472.8274.1772.6073.7473.743,222
Feb 23, 202474.0874.0872.8673.0273.022,545
Feb 22, 202474.0874.4273.6474.3674.364,090
Feb 21, 202473.7974.0673.2073.9273.924,486
Feb 20, 202474.0574.7773.5873.6173.613,478
Feb 16, 202474.2774.7073.5174.6974.694,447
Feb 15, 202473.3874.5173.1174.2574.252,830
Feb 14, 202474.4175.1173.4573.5473.542,730
Feb 13, 202474.2674.7674.1474.4074.404,133
Feb 12, 202474.0074.2973.4774.2274.222,857
Feb 09, 202473.4574.2473.4574.1774.173,541
Feb 08, 202472.1473.6872.0873.6073.604,846
Feb 07, 202471.8072.1671.4671.9971.992,428
Feb 06, 202471.4172.0071.2671.5371.533,187
Feb 05, 202471.1071.2270.1471.2171.214,255
Feb 02, 202472.0772.1170.3470.5370.532,186
Feb 01, 202473.5073.8971.6171.6671.664,493
Jan 31, 202474.7174.7173.0973.3273.322,429
Jan 30, 202474.5975.0973.4774.9474.942,164
Jan 29, 202475.5575.5573.8474.0874.083,148
Jan 26, 202474.1675.0773.4074.9974.992,795
Jan 25, 202473.0774.4273.0274.4274.422,375
Jan 24, 202472.4073.3072.1072.7472.741,604
Jan 23, 202472.6172.8171.7372.2672.262,578
Jan 22, 202470.9972.8670.8072.6072.603,898
Jan 19, 202471.5172.0571.0771.0771.071,694
Jan 18, 202470.9171.9170.3671.7671.761,605
Jan 17, 202470.3870.8869.5170.7670.762,303
Jan 16, 202471.2071.9270.4771.0371.032,055
Jan 12, 202471.7973.1271.2671.4371.431,328
Jan 11, 202470.4671.9170.4070.7470.741,463
Jan 10, 202470.9071.5469.9770.1870.185,521
Jan 09, 202469.5471.1869.5470.6370.632,372
Jan 08, 202471.1471.1469.2169.6869.684,151
Jan 05, 202471.0472.1671.0471.9671.963,097
Jan 04, 202472.0072.0070.2270.9670.965,962
Jan 03, 202469.9271.7969.5071.6571.652,419
Jan 02, 202471.0572.3469.7369.8169.811,375
Dec 29, 202371.1371.4670.4470.6570.65821
Dec 28, 202372.7573.2370.8870.8870.882,040
Dec 27, 202373.6173.8872.7773.0173.013,177
Dec 26, 202372.2974.3472.0773.7373.734,936
Dec 22, 202373.3673.4972.2272.2472.244,504
Dec 21, 202373.3273.6772.2772.9172.913,400
Dec 20, 202373.6774.3173.0973.5073.501,575
Dec 19, 202372.6673.9072.5673.6573.651,869
Dec 18, 202372.2674.2872.0072.7472.741,486
Dec 15, 202372.0072.4371.5671.8771.873,061
Dec 14, 202370.8372.4170.8372.0272.026,943
Dec 13, 202368.8170.3468.8170.1670.163,606
Dec 12, 202371.4371.6569.0469.1169.112,715
Dec 11, 202371.2971.3270.5271.2471.242,265
Dec 08, 202370.3170.9370.2570.7470.741,369
Dec 07, 202369.7570.1169.1269.4069.402,204
Dec 06, 202371.8771.8769.3669.5569.5510,250
Dec 05, 202372.7173.3171.5871.7271.722,860
Dec 04, 202373.1273.5471.8672.6372.632,878
Dec 01, 202373.6974.5572.5172.5172.511,225
Nov 30, 202375.5576.6373.1573.7073.703,262
Nov 29, 202374.4075.5674.3075.5575.55941
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...