Crude Oil Nov 27 (CLX27.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 06:30AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
| Apr 23, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| Apr 22, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
| Apr 19, 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| Apr 18, 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
| Apr 17, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
| Apr 16, 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
| Apr 15, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| Apr 12, 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | 28 |
| Apr 11, 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
| Apr 10, 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
| Apr 09, 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
| Apr 08, 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
| Apr 05, 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
| Apr 04, 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
| Apr 03, 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
| Apr 02, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| Apr 01, 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
| Mar 28, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| Mar 27, 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| Mar 26, 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| Mar 25, 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| Mar 22, 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
| Mar 21, 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| Mar 20, 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| Mar 19, 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
| Mar 18, 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
| Mar 15, 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
| Mar 14, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
| Mar 13, 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
| Mar 12, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
| Mar 11, 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
| Mar 08, 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
| Mar 07, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| Mar 06, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| Mar 05, 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
| Mar 04, 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| Mar 01, 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
| Feb 29, 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
| Feb 28, 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
| Feb 27, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| Feb 26, 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
| Feb 23, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
| Feb 22, 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
| Feb 21, 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| Feb 20, 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| Feb 16, 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
| Feb 15, 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
| Feb 14, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
| Feb 13, 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
| Feb 12, 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
| Feb 09, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| Feb 08, 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
| Feb 07, 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
| Feb 06, 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| Feb 05, 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
| Feb 02, 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
| Feb 01, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
| Jan 31, 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
| Jan 30, 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| Jan 29, 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| Jan 26, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| Jan 25, 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| Jan 24, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
| Jan 23, 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
| Jan 22, 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| Jan 19, 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| Jan 18, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - |
| Jan 17, 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| Jan 16, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
| Jan 12, 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| Jan 11, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| Jan 10, 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
| Jan 09, 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| Jan 08, 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| Jan 05, 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| Jan 04, 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| Jan 03, 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
| Jan 02, 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| Dec 29, 2023 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
| Dec 28, 2023 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| Dec 27, 2023 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| Dec 26, 2023 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| Dec 22, 2023 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
| Dec 21, 2023 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| Dec 20, 2023 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| Dec 19, 2023 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| Dec 18, 2023 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| Dec 15, 2023 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
| Dec 14, 2023 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| Dec 13, 2023 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| Dec 12, 2023 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| Dec 11, 2023 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
| Dec 08, 2023 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| Dec 07, 2023 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| Dec 06, 2023 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
| Dec 05, 2023 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| Dec 04, 2023 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| Dec 01, 2023 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
| Nov 30, 2023 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
| *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.