Advertisement
Advertisement
U.S. Markets open in 4 hrs 4 mins
Advertisement
Advertisement
Advertisement
Advertisement

Crude Oil Nov 22 (CL=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
77.51+0.80 (+1.04%)
As of 05:16AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 27, 2021 - Sep 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 202039.5840.7738.5440.5540.55393,149
Jul 09, 202040.8740.9939.2739.6239.62367,386
Jul 08, 202040.4841.0840.3040.9040.90286,740
Jul 07, 202040.6840.9539.9040.6240.62256,596
Jul 06, 202040.3841.0839.8440.6340.63373,236
Jul 05, 2020------
Jul 02, 202039.7840.7439.4640.6540.65347,096
Jul 01, 202039.8440.5839.0539.8239.82407,170
Jun 30, 202039.6440.0838.8539.2739.27370,059
Jun 29, 202037.9639.8937.5039.7039.70343,913
Jun 28, 2020------
Jun 26, 202039.0939.3537.7938.4938.49356,712
Jun 25, 202038.0539.2337.0838.7238.72451,640
Jun 24, 202039.9940.5437.3138.0138.01499,490
Jun 23, 202040.6841.6339.7640.3740.37368,730
Jun 22, 202039.1840.7039.1240.4640.46315,264
Jun 21, 2020------
Jun 19, 202038.8540.4938.4039.7539.7564,113
Jun 18, 202037.7438.9737.1138.8438.84113,384
Jun 17, 202037.9338.7537.2137.9637.96239,516
Jun 16, 202037.0539.0636.3838.3838.38366,323
Jun 15, 202036.0337.2634.3637.1237.12387,546
Jun 14, 2020------
Jun 12, 202036.2636.9934.4836.2636.26406,508
Jun 11, 202039.0939.0935.4136.3436.34513,912
Jun 10, 202038.5039.9137.7339.6039.60385,868
Jun 09, 202038.2239.1037.0738.9438.94396,033
Jun 08, 202039.4140.4437.9638.1938.19416,639
Jun 07, 2020------
Jun 05, 202037.3339.6837.0539.5539.55396,856
Jun 04, 202036.7637.6236.3837.4137.41307,612
Jun 03, 202036.8638.1835.8837.2937.29494,253
Jun 02, 202035.5637.0635.2836.8136.81343,483
Jun 01, 202035.2135.9034.2735.4435.44385,710
May 31, 2020------
May 29, 202033.6835.7732.3635.4935.49443,647
May 28, 202032.1034.2131.1433.7133.71440,168
May 27, 202034.1434.3231.7532.8132.81415,246
May 26, 202033.3034.8132.4834.3534.35466,737
May 24, 2020------
May 22, 202033.9534.0030.7233.2533.25429,036
May 21, 202033.5334.6633.2633.9233.92372,814
May 20, 202031.8933.7831.5633.4933.49406,431
May 19, 202032.8333.4431.3432.5032.50430,823
May 18, 202029.5333.3229.5331.8231.8289,376
May 17, 2020------
May 15, 202027.6429.9227.2429.4329.43108,016
May 14, 202025.5627.9625.1827.5627.56160,507
May 13, 202025.3026.4524.7925.2925.29150,864
May 12, 202024.4926.2324.2225.7825.78212,335
May 11, 202024.4925.5823.6724.1424.14179,591
May 10, 2020------
May 08, 202023.3524.9923.2624.7424.74205,181
May 07, 202024.0926.7422.9423.5523.55310,261
May 06, 202025.5226.0822.5823.9923.99381,165
May 05, 202021.2425.4921.1324.5624.56387,240
May 04, 202019.1121.4218.0520.3920.39311,488
May 03, 2020------
May 01, 202019.0420.4818.0719.7819.78403,201
Apr 30, 202015.6419.4415.4518.8418.84545,344
Apr 29, 202013.3516.7812.6715.0615.06554,134
Apr 28, 202012.9613.6910.0712.3412.34897,087
Apr 27, 202016.8416.9811.8812.7812.78623,201
Apr 26, 2020------
Apr 24, 202016.7817.9715.6416.9416.94600,220
Apr 23, 202014.2018.2613.3516.5016.50833,584
Apr 22, 202013.1216.1810.2613.7813.781,235,218
Apr 21, 2020-14.0013.86-16.7410.0110.012,288,230
Apr 20, 202017.7317.85-40.32-37.63-37.63247,947
Apr 19, 2020------
Apr 17, 202020.0020.2217.3118.2718.27240,628
Apr 16, 202020.1520.5319.4219.8719.87350,942
Apr 15, 202020.7220.8919.2019.8719.87544,797
Apr 14, 202022.3623.0819.9520.1120.11785,478
Apr 13, 202024.6024.7422.0322.4122.41775,120
Apr 12, 2020------
Apr 09, 202026.2828.3622.5722.7622.761,122,149
Apr 08, 202024.3026.4523.7425.0925.09823,554
Apr 07, 202026.3427.2423.5423.6323.63797,707
Apr 06, 202026.0928.2425.2826.0826.08752,710
Apr 05, 2020------
Apr 03, 202024.8129.1323.5228.3428.341,007,577
Apr 02, 202021.2227.3920.7625.3225.321,095,972
Apr 01, 202020.1021.5519.9020.3120.31703,286
Mar 31, 202020.2321.8920.0120.4820.48660,082
Mar 30, 202020.9320.9319.2720.0920.09758,711
Mar 29, 2020------
Mar 27, 202023.2923.4420.8821.5121.51603,124
Mar 26, 202024.2524.6522.3822.6022.60633,877
Mar 25, 202024.3725.2422.9124.4924.49618,725
Mar 24, 202023.8725.1623.0924.0124.01659,697
Mar 23, 202022.5224.0720.8023.3623.36852,951
Mar 22, 2020------
Mar 20, 202024.7327.8919.4622.4322.431,133,808
Mar 19, 202022.3027.7121.3625.2225.22136,722
Mar 18, 202026.9427.2220.0620.3720.37309,481
Mar 17, 202028.6930.3026.6326.9526.95545,820
Mar 16, 202033.7533.7528.1028.7028.70698,829
Mar 15, 2020------
Mar 13, 202030.7733.8730.3331.7331.73743,129
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement