Crude Oil Dec 29 (CLZ29.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
At close: 02:27PM EDT
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | 10 |
| Mar 30, 2023 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | 10 |
| Mar 29, 2023 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| Mar 28, 2023 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | 305 |
| Mar 27, 2023 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | 80 |
| Mar 24, 2023 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | 43 |
| Mar 23, 2023 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
| Mar 22, 2023 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| Mar 21, 2023 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | 8 |
| Mar 20, 2023 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | 129 |
| Mar 17, 2023 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | 6 |
| Mar 16, 2023 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| Mar 15, 2023 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 42 |
| Mar 14, 2023 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| Mar 13, 2023 | 56.00 | 56.00 | 55.52 | 55.52 | 55.52 | 2 |
| Mar 10, 2023 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| Mar 09, 2023 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | 9 |
| Mar 08, 2023 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| Mar 07, 2023 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| Mar 06, 2023 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 201 |
| Mar 03, 2023 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | 30 |
| Mar 02, 2023 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| Mar 01, 2023 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| Feb 28, 2023 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | 5 |
| Feb 27, 2023 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
| Feb 24, 2023 | 56.90 | 56.90 | 56.64 | 56.64 | 56.64 | 2 |
| Feb 23, 2023 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | 401 |
| Feb 22, 2023 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
| Feb 21, 2023 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
| Feb 17, 2023 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| Feb 16, 2023 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| Feb 15, 2023 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
| Feb 14, 2023 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| Feb 13, 2023 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| Feb 10, 2023 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
| Feb 09, 2023 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | 370 |
| Feb 08, 2023 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | 601 |
| Feb 07, 2023 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | 2 |
| Feb 06, 2023 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | 5 |
| Feb 03, 2023 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | 25 |
| Feb 02, 2023 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | 29 |
| Feb 01, 2023 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | 52 |
| Jan 31, 2023 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| Jan 30, 2023 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | 22 |
| Jan 27, 2023 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | 3 |
| Jan 26, 2023 | 56.35 | 56.35 | 56.10 | 56.10 | 56.10 | 102 |
| Jan 25, 2023 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| Jan 24, 2023 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | 100 |
| Jan 23, 2023 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | - |
| Jan 20, 2023 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| Jan 19, 2023 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| Jan 18, 2023 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | 4 |
| Jan 17, 2023 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| Jan 16, 2023 | - | - | - | - | - | - |
| Jan 13, 2023 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| Jan 12, 2023 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | 9 |
| Jan 11, 2023 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | 52 |
| Jan 10, 2023 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| Jan 09, 2023 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | 6 |
| Jan 06, 2023 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| Jan 05, 2023 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 12 |
| Jan 04, 2023 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| Jan 03, 2023 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| Jan 02, 2023 | - | - | - | - | - | - |
| Dec 30, 2022 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| Dec 29, 2022 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| Dec 28, 2022 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| Dec 27, 2022 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| Dec 26, 2022 | - | - | - | - | - | - |
| Dec 23, 2022 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| Dec 22, 2022 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
| Dec 21, 2022 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
| Dec 20, 2022 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
| Dec 19, 2022 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
| Dec 16, 2022 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
| Dec 15, 2022 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | - |
| Dec 14, 2022 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| Dec 13, 2022 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
| Dec 12, 2022 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
| Dec 09, 2022 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | 12 |
| Dec 08, 2022 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | 50 |
| Dec 07, 2022 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| Dec 06, 2022 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| Dec 05, 2022 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
| Dec 02, 2022 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Dec 01, 2022 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| Nov 30, 2022 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| Nov 29, 2022 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | 603 |
| Nov 28, 2022 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| Nov 25, 2022 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| Nov 23, 2022 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | 4 |
| Nov 22, 2022 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | 6 |
| Nov 21, 2022 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | 1 |
| Nov 18, 2022 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | 75 |
| Nov 17, 2022 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| Nov 16, 2022 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| Nov 15, 2022 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | 3 |
| Nov 14, 2022 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | 5 |
| Nov 11, 2022 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 1 |
| Nov 10, 2022 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
