U.S. markets closed

Crude Oil Apr 21 (CL=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
62.60+1.10 (+1.79%)
As of 9:44PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 202161.9562.9261.8462.6062.6028,335
Feb 26, 202163.4663.5761.3461.5061.50510,357
Feb 25, 202163.3963.8162.6563.5363.53510,357
Feb 24, 202161.2963.5160.9763.2263.22489,933
Feb 23, 202162.1663.0060.6761.6761.67570,677
Feb 22, 202158.8861.8458.8261.4961.49505,773
Feb 21, 2021------
Feb 19, 202160.2060.2958.5959.2459.24102,427
Feb 18, 202161.6862.2659.7960.5260.52132,035
Feb 17, 202160.2461.7359.4361.1461.14335,419
Feb 16, 202159.9860.9559.3360.0560.05602,332
Feb 14, 2021------
Feb 12, 202157.9459.8257.4159.4759.47480,822
Feb 11, 202158.4058.7157.8458.2458.24380,445
Feb 10, 202158.4558.9158.0858.6858.68457,535
Feb 09, 202158.1158.6257.2758.3658.36514,698
Feb 08, 202157.0658.1457.0057.9757.97399,724
Feb 07, 2021------
Feb 05, 202156.4657.2956.4356.8556.85400,833
Feb 04, 202155.9656.5855.3056.2356.23381,404
Feb 03, 202155.0556.3354.8155.6955.69448,693
Feb 02, 202153.4855.2653.4554.7654.76463,718
Feb 01, 202151.9953.7451.6453.5553.55416,067
Jan 31, 2021------
Jan 29, 202152.1553.2551.9352.2052.20410,914
Jan 28, 202152.6553.5852.0452.3452.34411,406
Jan 27, 202152.7653.3051.8552.8552.85442,376
Jan 26, 202152.9153.2552.2952.6152.61314,538
Jan 25, 202152.1752.9551.8252.7752.77349,076
Jan 24, 2021------
Jan 22, 202153.1053.1651.4452.2752.27437,484
Jan 21, 202152.9353.4152.7553.1353.13352,397
Jan 20, 202153.1353.7953.0553.2453.24400,301
Jan 19, 202152.0053.1351.7652.9852.98125,964
Jan 17, 2021------
Jan 15, 202153.8053.8351.8352.3652.36165,668
Jan 14, 202152.8453.7552.2453.5753.57390,087
Jan 13, 202153.3153.9352.5852.9152.91429,898
Jan 12, 202152.1853.4552.0753.2153.21400,200
Jan 11, 202152.5852.7051.5052.2552.25394,822
Jan 10, 2021------
Jan 08, 202150.9352.7550.8152.2452.24499,416
Jan 07, 202150.5351.2850.3950.8350.83369,292
Jan 06, 202149.8250.9449.4850.6350.63509,365
Jan 05, 202147.3850.2047.2449.9349.93643,191
Jan 04, 202148.4049.8347.1847.6247.62528,525
Jan 03, 2021------
Dec 31, 202048.3548.5847.7748.5248.52181,894
Dec 30, 202048.1348.6647.6148.4048.40266,957
Dec 29, 202047.7248.3547.6848.0048.00213,778
Dec 28, 202048.2348.9647.5047.6247.62238,462
Dec 27, 2020------
Dec 24, 2020------
Dec 23, 202046.7948.5046.1648.1248.12344,306
Dec 22, 202047.9347.9646.6047.0247.02295,737
Dec 21, 202048.5448.6146.1847.7447.74478,098
Dec 20, 2020------
Dec 18, 202048.4349.2848.1049.1049.1083,711
Dec 17, 202047.8548.5947.8148.3648.3696,536
Dec 16, 202047.6047.9447.1747.8247.82275,331
Dec 15, 202046.9947.7346.5447.6247.62311,169
Dec 14, 202046.7347.4445.6946.9946.99403,543
Dec 13, 2020------
Dec 11, 202046.9747.2946.3446.5746.57367,305
Dec 10, 202045.6947.7445.5246.7846.78447,529
Dec 09, 202045.6046.2444.9545.5245.52434,976
Dec 08, 202045.6645.9345.1445.6045.60332,641
Dec 07, 202046.1546.5445.3645.7645.76348,871
Dec 06, 2020------
Dec 04, 202045.6446.6845.6146.2646.26335,453
Dec 03, 202044.9945.8444.6645.6445.64350,768
Dec 02, 202044.3845.9243.9245.2845.28368,854
Dec 01, 202045.0845.7044.1244.5544.55314,919
Nov 30, 202045.3445.8044.4245.3445.34370,755
Nov 29, 2020------
Nov 27, 2020------
Nov 25, 202044.8246.2644.7345.7145.71417,182
Nov 24, 202042.8445.2042.8244.9144.91418,527
Nov 23, 202042.4643.3642.2943.0643.06300,717
Nov 22, 2020------
Nov 20, 202041.7042.3241.5142.1542.15276,340
Nov 19, 202041.6141.9841.0841.7441.7488,144
Nov 18, 202041.3542.4641.0841.8241.82107,013
Nov 17, 202041.4441.6940.5741.4341.43243,677
Nov 16, 202040.1742.0940.1541.3441.34378,785
Nov 15, 2020------
Nov 13, 202040.9440.9440.0640.1340.13338,187
Nov 12, 202041.4742.1940.8741.1241.12401,031
Nov 11, 202041.7943.0641.3241.4541.45443,772
Nov 10, 202039.9141.8439.4141.3641.36457,045
Nov 09, 202037.3441.3337.1640.2940.29622,921
Nov 08, 2020------
Nov 06, 202038.5438.6137.0637.1437.14411,026
Nov 05, 202039.1739.3538.2738.7938.79298,366
Nov 04, 202038.1539.2537.2639.1539.15437,000
Nov 03, 202037.0338.3236.5737.6637.66410,611
Nov 02, 202035.2437.1533.6436.8136.81489,204
Oct 31, 2020------
Oct 29, 202036.0736.6035.2135.7935.79388,971
Oct 28, 202037.3937.7634.9236.1736.17568,816
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...