Canada markets closed

Crude Oil Dec 24 (CLZ24.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
77.79-0.34 (-0.44%)
As of 04:59PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202477.9980.5777.2777.7977.7996,867
Apr 18, 202478.5478.6977.6678.1378.1388,755
Apr 17, 202480.4880.6078.2178.3178.3188,755
Apr 16, 202480.4780.7979.8580.4080.4047,441
Apr 15, 202480.9080.9079.1780.2780.2753,790
Apr 12, 202480.2481.7680.0780.3680.3677,783
Apr 11, 202480.4480.6879.6179.8179.8159,358
Apr 10, 202479.6280.4879.1980.2880.2876,462
Apr 09, 202480.2780.5979.3179.5379.5357,635
Apr 08, 202480.2080.7278.9180.1380.1358,347
Apr 05, 202480.3381.1480.2380.5080.5071,838
Apr 04, 202479.4980.8079.0580.4080.4081,433
Apr 03, 202478.9879.7278.7879.4279.4277,107
Apr 02, 202478.0179.1077.9778.7778.7776,723
Apr 01, 202477.7678.2777.3177.8977.8955,355
Mar 28, 202476.9977.8776.8677.8477.8441,296
Mar 27, 202476.7377.0676.1376.8076.8038,034
Mar 26, 202477.2377.5076.6076.9276.9235,238
Mar 25, 202476.3477.4776.1677.1477.1435,425
Mar 22, 202476.5576.9276.0476.1876.1830,291
Mar 21, 202476.9377.1676.1776.7276.7242,937
Mar 20, 202477.5077.6276.3276.7076.7061,370
Mar 19, 202477.2177.7677.0777.5677.5662,278
Mar 18, 202476.4477.4276.2677.2877.2858,433
Mar 15, 202475.8776.4075.6776.3576.3541,269
Mar 14, 202475.0376.1875.0376.1576.1569,189
Mar 13, 202473.8775.2573.7275.1475.1459,551
Mar 12, 202473.9674.3773.4073.6473.6447,628
Mar 11, 202473.3874.0772.8173.8573.8552,678
Mar 08, 202474.2274.6673.0573.5173.5144,607
Mar 07, 202473.8174.4073.3574.0774.0751,661
Mar 06, 202473.2674.6573.1373.9273.9255,496
Mar 05, 202473.8574.0673.0973.2873.2855,183
Mar 04, 202474.1274.4173.4973.9773.9762,291
Mar 01, 202473.2274.6473.0974.1174.1160,050
Feb 29, 202473.2373.7672.9773.1373.1338,337
Feb 28, 202473.6874.2173.0773.4973.4950,372
Feb 27, 202473.2373.9972.8673.9173.9139,642
Feb 26, 202472.5373.6872.1473.2473.2439,881
Feb 23, 202473.6773.7472.3972.5572.5543,477
Feb 22, 202473.5273.9672.7773.8473.8446,119
Feb 21, 202473.3473.6772.6673.4273.4250,278
Feb 20, 202473.9074.3272.9773.1173.1142,678
Feb 16, 202473.7674.2273.0374.1974.1945,758
Feb 15, 202473.1074.3472.5073.7873.7844,907
Feb 14, 202473.7274.6872.8973.0973.0946,805
Feb 13, 202473.7974.4373.5973.9373.9341,022
Feb 12, 202473.6173.9572.8273.7773.7722,775
Feb 09, 202472.9573.8672.8873.7173.7136,312
Feb 08, 202471.6873.2671.4473.1473.1445,730
Feb 07, 202471.1771.8371.0671.5971.5927,501
Feb 06, 202470.8771.6170.5271.1571.1529,018
Feb 05, 202470.4671.0869.7170.8470.8436,568
Feb 02, 202471.5271.8269.7470.1570.1544,547
Feb 01, 202473.0573.5471.1171.2571.2562,849
Jan 31, 202474.4174.6172.6072.8972.8943,787
Jan 30, 202473.9274.6372.9474.4774.4744,478
Jan 29, 202474.9675.3773.2773.6273.6232,293
Jan 26, 202473.7574.6572.9074.5274.5234,431
Jan 25, 202472.5874.0572.3973.9773.9748,733
Jan 24, 202471.9373.0071.4672.3572.3531,662
Jan 23, 202471.9372.4571.0771.8871.8827,063
Jan 22, 202470.7572.5370.4172.2072.2029,339
Jan 19, 202471.1971.7970.6070.7270.7229,963
Jan 18, 202470.5871.5769.9071.4271.4236,944
Jan 17, 202470.3570.7069.0970.4370.4336,433
Jan 16, 202470.9371.7369.9670.7070.7035,343
Jan 12, 202470.9972.9270.8871.1071.1039,289
Jan 11, 202469.7771.6569.7170.4070.4044,580
Jan 10, 202470.2071.3069.5869.8569.8553,695
Jan 09, 202469.4470.8969.1870.2870.2829,098
Jan 08, 202471.5771.6168.7469.3869.3838,813
Jan 05, 202470.4771.9570.4171.6071.6027,910
Jan 04, 202471.3572.0569.7370.6170.6142,714
Jan 03, 202469.5171.5968.7771.3171.3149,148
Jan 02, 202470.6872.0169.3269.4969.4933,879
Dec 29, 202370.7771.1469.9770.3070.3019,701
Dec 28, 202372.3372.9370.5170.5570.5524,981
Dec 27, 202373.2573.5572.2272.6172.6129,630
Dec 26, 202371.8673.9671.5373.3273.3232,169
Dec 22, 202372.4473.2271.6871.8971.8932,193
Dec 21, 202372.5973.3271.7672.5772.5729,288
Dec 20, 202373.4074.0972.7373.1773.1730,086
Dec 19, 202372.4873.7871.8573.3273.3228,820
Dec 18, 202371.9073.9971.0272.4372.4332,731
Dec 15, 202371.7372.2070.6771.6071.6030,014
Dec 14, 202370.2072.2170.0171.7571.7535,101
Dec 13, 202369.0670.2368.4969.9569.9531,418
Dec 12, 202371.0771.5968.7268.9268.9239,460
Dec 11, 202370.3571.2669.9671.0071.0028,337
Dec 08, 202369.6070.7969.3970.4870.4833,090
Dec 07, 202369.4370.0568.8669.1969.1942,393
Dec 06, 202371.2571.6569.1069.3469.3463,673
Dec 05, 202372.4273.0271.1571.4471.4449,555
Dec 04, 202372.6373.3171.5072.3172.3142,949
Dec 01, 202372.9874.1872.0572.1672.1635,026
Nov 30, 202374.8276.2572.5973.3273.3272,687
Nov 29, 202373.9175.1773.5475.1275.1236,845
Nov 28, 202373.2774.5072.8474.0274.0241,753
Nov 27, 202373.5074.0272.4173.0073.0024,136
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...