STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

Oil pares losses as traders anticipate Israel's response to Iranian attack

Crude Oil Dec 26 (CLZ26.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD

Add to watchlist

70.23

+0.20

(+0.29%)

As of 01:55AM EDT. Market open.

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2024	70.19	70.28	70.13	70.23	70.23	74
Apr 15, 2024	69.72	70.21	69.32	70.03	70.03	7,607
Apr 12, 2024	69.56	70.54	69.56	69.75	69.75	7,607
Apr 11, 2024	69.24	69.60	69.16	69.29	69.29	2,684
Apr 10, 2024	68.87	69.38	68.68	69.20	69.20	3,405
Apr 09, 2024	69.36	69.54	68.71	68.84	68.84	2,799
Apr 08, 2024	69.27	69.75	68.81	69.25	69.25	4,051
Apr 05, 2024	69.30	69.61	69.17	69.35	69.35	6,674
Apr 04, 2024	69.34	69.58	69.01	69.53	69.53	5,841
Apr 03, 2024	69.00	69.34	69.00	69.27	69.27	6,043
Apr 02, 2024	68.85	69.14	68.64	68.87	68.87	4,596
Apr 01, 2024	68.51	68.91	68.50	68.72	68.72	2,628
Mar 28, 2024	68.45	68.76	68.31	68.74	68.74	1,671
Mar 27, 2024	68.11	68.37	67.81	68.29	68.29	1,044
Mar 26, 2024	68.41	68.49	68.03	68.30	68.30	1,503
Mar 25, 2024	67.83	68.50	67.83	68.31	68.31	2,532
Mar 22, 2024	67.95	68.13	67.64	67.76	67.76	1,942
Mar 21, 2024	68.31	68.31	67.81	68.09	68.09	2,179
Mar 20, 2024	68.46	68.58	67.71	68.08	68.08	5,058
Mar 19, 2024	68.25	68.65	68.22	68.48	68.48	2,229
Mar 18, 2024	67.90	68.33	67.89	68.28	68.28	2,125
Mar 15, 2024	67.50	68.03	67.50	68.03	68.03	1,494
Mar 14, 2024	67.39	67.74	67.30	67.74	67.74	2,245
Mar 13, 2024	66.66	67.57	66.66	67.38	67.38	2,999
Mar 12, 2024	66.95	67.01	66.45	66.63	66.63	2,008
Mar 11, 2024	66.15	66.90	65.93	66.73	66.73	2,074
Mar 08, 2024	66.60	66.70	65.85	66.21	66.21	2,764
Mar 07, 2024	66.34	66.65	66.10	66.59	66.59	1,786
Mar 06, 2024	66.19	66.73	66.19	66.38	66.38	1,460
Mar 05, 2024	66.80	66.82	66.18	66.33	66.33	1,821
Mar 04, 2024	66.18	66.95	66.01	66.91	66.91	3,440
Mar 01, 2024	66.35	66.69	66.13	66.33	66.33	1,625
Feb 29, 2024	66.31	66.37	65.96	66.19	66.19	1,620
Feb 28, 2024	66.08	66.66	66.01	66.37	66.37	1,858
Feb 27, 2024	66.29	66.59	66.02	66.52	66.52	746
Feb 26, 2024	66.01	66.55	65.73	66.22	66.22	1,232
Feb 23, 2024	66.49	66.49	65.67	65.98	65.98	2,525
Feb 22, 2024	66.40	66.57	65.83	66.50	66.50	1,735
Feb 21, 2024	66.22	66.43	65.88	66.26	66.26	1,596
Feb 20, 2024	66.66	67.05	66.04	66.09	66.09	1,668
Feb 16, 2024	66.69	66.94	66.20	66.94	66.94	1,465
Feb 15, 2024	66.32	67.19	66.16	66.73	66.73	1,922
Feb 14, 2024	67.07	67.44	66.32	66.44	66.44	2,229
Feb 13, 2024	66.84	67.20	66.60	67.04	67.04	1,325
Feb 12, 2024	66.59	66.81	66.21	66.77	66.77	1,444
Feb 09, 2024	65.99	66.79	65.99	66.59	66.59	2,177
Feb 08, 2024	65.44	66.21	65.24	66.16	66.16	2,240
Feb 07, 2024	64.98	65.45	64.92	65.29	65.29	1,722
Feb 06, 2024	65.10	65.38	64.76	64.97	64.97	1,557
Feb 05, 2024	64.60	65.10	64.45	65.01	65.01	2,263
Feb 02, 2024	65.52	65.52	64.34	64.52	64.52	4,040
Feb 01, 2024	66.80	66.80	65.00	65.17	65.17	4,688
Jan 31, 2024	67.10	67.25	66.20	66.44	66.44	2,846
Jan 30, 2024	66.99	67.43	66.41	67.33	67.33	1,976
Jan 29, 2024	67.60	67.61	66.55	66.72	66.72	1,858
Jan 26, 2024	66.67	67.38	66.31	67.36	67.36	1,907
Jan 25, 2024	66.33	66.90	66.33	66.87	66.87	2,056
Jan 24, 2024	65.85	66.54	65.52	66.12	66.12	1,595
Jan 23, 2024	65.75	66.01	65.20	65.83	65.83	1,389
Jan 22, 2024	65.18	66.14	64.87	65.95	65.95	1,417
Jan 19, 2024	65.08	65.59	64.94	64.94	64.94	1,416
Jan 18, 2024	65.00	65.53	64.65	65.46	65.46	2,026
Jan 17, 2024	64.82	65.11	64.13	64.95	64.95	3,529
Jan 16, 2024	65.23	65.80	64.77	65.09	65.09	2,542
Jan 12, 2024	65.17	66.46	65.17	65.51	65.51	5,446
Jan 11, 2024	64.37	65.54	64.37	64.73	64.73	3,321
Jan 10, 2024	64.50	65.21	64.27	64.36	64.36	4,503
Jan 09, 2024	64.39	65.10	64.15	64.49	64.49	3,159
Jan 08, 2024	65.18	65.18	63.91	64.19	64.19	5,242
Jan 05, 2024	64.54	65.49	64.54	65.25	65.25	1,977
Jan 04, 2024	65.15	65.60	64.26	64.81	64.81	2,130
Jan 03, 2024	64.21	65.55	64.01	65.21	65.21	2,699
Jan 02, 2024	64.39	65.58	64.06	64.16	64.16	2,056
Dec 29, 2023	64.63	64.96	64.13	64.34	64.34	1,269
Dec 28, 2023	65.42	65.81	64.55	64.57	64.57	3,043
Dec 27, 2023	65.62	66.36	65.29	65.68	65.68	1,867
Dec 26, 2023	65.34	66.79	65.29	65.89	65.89	1,524
Dec 22, 2023	66.36	66.43	65.33	65.43	65.43	1,780
Dec 21, 2023	66.35	66.73	65.78	66.15	66.15	2,264
Dec 20, 2023	66.92	67.33	66.47	66.76	66.76	1,734
Dec 19, 2023	66.47	67.16	66.12	66.95	66.95	1,649
Dec 18, 2023	66.44	67.30	66.08	66.51	66.51	2,493
Dec 15, 2023	66.33	66.50	65.71	66.25	66.25	2,240
Dec 14, 2023	65.42	66.60	65.22	66.33	66.33	2,558
Dec 13, 2023	64.47	65.29	64.36	65.22	65.22	2,933
Dec 12, 2023	65.94	66.02	64.41	64.52	64.52	3,475
Dec 11, 2023	65.51	65.76	65.19	65.73	65.73	1,843
Dec 08, 2023	64.73	65.65	64.61	65.40	65.40	2,602
Dec 07, 2023	64.60	65.07	64.48	64.63	64.63	1,134
Dec 06, 2023	65.33	65.67	64.43	64.62	64.62	4,897
Dec 05, 2023	65.94	66.51	65.34	65.53	65.53	1,109
Dec 04, 2023	65.68	66.65	65.52	65.94	65.94	1,590
Dec 01, 2023	66.41	67.02	65.60	65.63	65.63	1,155
Nov 30, 2023	66.90	67.72	65.70	66.34	66.34	3,095
Nov 29, 2023	66.49	67.38	66.49	67.37	67.37	1,248
Nov 28, 2023	66.18	67.10	66.18	66.67	66.67	1,575
Nov 27, 2023	66.14	66.56	66.05	66.10	66.10	1,783
Nov 24, 2023	67.13	67.45	66.41	66.41	66.41	1,747
Nov 23, 2023	-	-	-	-	-	-
Nov 22, 2023	67.45	67.45	65.70	67.10	67.10	3,023
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,740.20-159.79(-0.73%)

S&P 5005,061.82-61.59(-1.20%)

DOW37,735.11-248.13(-0.65%)

CAD/USD0.7243-0.0010(-0.13%)

CRUDE OIL85.85+0.44(+0.52%)

Bitcoin CAD87,022.65-4,236.73(-4.64%)

STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

Crude Oil Dec 26 (CLZ26.NYM)

S&P/TSX
21,740.20
-159.79(-0.73%)

S&P 500
5,061.82
-61.59(-1.20%)

DOW
37,735.11
-248.13(-0.65%)

CAD/USD
0.7243
-0.0010(-0.13%)

CRUDE OIL
85.85
+0.44(+0.52%)

Bitcoin CAD
87,022.65
-4,236.73(-4.64%)