Canada markets closed

Crude Oil Nov 25 (CLX25.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
73.55+0.08 (+0.11%)
As of 10:37AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202473.5573.5573.5573.5573.55196
Apr 25, 202473.4773.4773.4773.4773.4733
Apr 24, 202473.1873.1873.1873.1873.1833
Apr 23, 202472.6073.0872.1673.0873.08154
Apr 22, 202472.7572.7572.4672.4672.46346
Apr 19, 202473.5173.7672.6072.6772.671,035
Apr 18, 202473.1173.1172.9472.9472.94432
Apr 17, 202473.1173.1173.1173.1173.11353
Apr 16, 202474.2074.7174.2074.5274.52116
Apr 15, 202474.2574.3374.2574.3374.33397
Apr 12, 202474.2174.9674.1674.1674.16351
Apr 11, 202473.7073.7173.6173.7173.71204
Apr 10, 202473.6073.7973.6073.7973.791,824
Apr 09, 202473.9573.9573.2573.2573.25665
Apr 08, 202473.8074.2673.6173.7773.77503
Apr 05, 202473.8073.9873.8073.9873.98232
Apr 04, 202473.6074.0873.3774.0874.081,380
Apr 03, 202473.2673.5373.2673.5373.53800
Apr 02, 202472.7073.0672.6573.0073.00722
Apr 01, 202472.7072.7072.2872.6172.61192
Mar 28, 202472.6572.6572.6572.6572.65156
Mar 27, 202471.9471.9471.9471.9471.9434
Mar 26, 202471.9871.9871.9871.9871.9872
Mar 25, 202472.0872.0872.0872.0872.08144
Mar 22, 202471.3471.3471.3471.3471.342
Mar 21, 202471.7871.7871.7871.7871.7824
Mar 20, 202471.7371.7371.7371.7371.7351
Mar 19, 202472.2172.3172.2072.3172.311,206
Mar 18, 202471.7672.0971.6772.0972.09102
Mar 15, 202471.5771.5771.5771.5771.57125
Mar 14, 202471.3271.3271.3271.3271.32393
Mar 13, 202470.6970.6970.6970.6970.6982
Mar 12, 202469.6269.6269.6269.6269.6246
Mar 11, 202469.7869.7869.7869.7869.7814
Mar 08, 202469.2969.2969.2969.2969.2933
Mar 07, 202469.7669.7669.7669.7669.76177
Mar 06, 202469.8769.8769.6069.6069.60250
Mar 05, 202469.2069.3169.2069.3169.3150
Mar 04, 202469.8869.8869.8869.8869.88141
Mar 01, 202469.6069.6069.6069.6069.60223
Feb 29, 202469.1569.1569.1569.1569.15109
Feb 28, 202469.3769.3769.3769.3769.37107
Feb 27, 202468.5769.6668.5769.6669.66636
Feb 26, 202468.9469.3668.4869.2269.22193
Feb 23, 202468.7968.7968.7568.7668.76124
Feb 22, 202469.0769.7069.0769.6969.69237
Feb 21, 202469.2969.4769.2969.3569.3579
Feb 20, 202469.6070.0769.1069.1269.12163
Feb 16, 202469.9970.0469.9970.0470.04221
Feb 15, 202469.7669.7669.7669.7669.7696
Feb 14, 202469.8069.9169.2869.2869.28114
Feb 13, 202470.0270.0269.9869.9869.9890
Feb 12, 202469.6969.7969.6969.7969.79251
Feb 09, 202469.5269.6869.5269.6869.68235
Feb 08, 202469.2269.2269.2269.2269.22425
Feb 07, 202467.9368.0567.9368.0568.05208
Feb 06, 202467.6767.6767.6767.6767.67309
Feb 05, 202467.3067.5467.2567.5467.54112
Feb 02, 202467.0967.0966.9466.9466.94277
Feb 01, 202468.9068.9067.6567.7767.77387
Jan 31, 202469.2169.2169.2169.2169.212,811
Jan 30, 202470.4470.4470.4470.4470.442,597
Jan 29, 202469.7469.7469.7469.7469.7482
Jan 26, 202470.5370.5370.5370.5370.536
Jan 25, 202470.0470.0470.0470.0470.04149
Jan 24, 202468.8868.8868.8868.8868.8848
Jan 23, 202469.2669.2668.5368.5568.5540
Jan 22, 202468.7968.7968.7968.7968.7913
Jan 19, 202468.1068.1067.5567.5567.556
Jan 18, 202468.1668.1668.1668.1668.1611
Jan 17, 202467.4267.4267.4267.4267.425
Jan 16, 202467.6067.6067.6067.6067.60100
Jan 12, 202468.0368.0368.0368.0368.03-
Jan 11, 202467.2767.2767.2767.2767.27150
Jan 10, 202466.4366.8366.4366.8366.83153
Jan 09, 202467.1167.1167.1167.1167.11-
Jan 08, 202466.5666.5666.5666.5666.5619
Jan 05, 202468.1868.1868.1868.1868.1812
Jan 04, 202467.4667.4667.4667.4667.464
Jan 03, 202467.4168.0467.4168.0468.0418
Jan 02, 202466.6266.6266.6266.6266.62300
Dec 29, 202367.3867.3867.1167.1167.1159
Dec 28, 202367.3167.3167.3167.3167.31573
Dec 27, 202368.8868.8868.8868.8868.8853
Dec 26, 202369.3069.3069.3069.3069.3061
Dec 22, 202368.4168.4168.4168.4168.41583
Dec 21, 202369.1869.1869.1869.1869.189
Dec 20, 202369.7469.7469.7469.7469.7415
Dec 19, 202369.9669.9669.9669.9669.96182
Dec 18, 202369.3169.3169.3169.3169.3182
Dec 15, 202368.7768.7768.7768.7768.7714
Dec 14, 202368.9068.9068.9068.9068.9034
Dec 13, 202367.4667.4667.4667.4667.4618
Dec 12, 202366.5766.5766.5766.5766.57-
Dec 11, 202368.2068.2068.2068.2068.20100
Dec 08, 202367.7567.7567.7567.7567.753
Dec 07, 202366.7566.7566.7566.7566.75-
Dec 06, 202366.8166.8166.8166.8166.81319
Dec 05, 202368.3268.3268.3268.3268.3242
Dec 04, 202368.9768.9768.9768.9768.9728
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...