NY Mercantile - Delayed Quote • USD
Crude Oil Jun 24 (CL=F)
As of April 26 at 4:59 PM EDT. Market Open.
Currency in USD
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jul 10, 2020 | 39.58 | 40.77 | 38.54 | 40.55 | 40.55 | 393,149 |
Jul 9, 2020 | 40.87 | 40.99 | 39.27 | 39.62 | 39.62 | 367,386 |
Jul 8, 2020 | 40.48 | 41.08 | 40.30 | 40.90 | 40.90 | 286,740 |
Jul 7, 2020 | 40.68 | 40.95 | 39.90 | 40.62 | 40.62 | 256,596 |
Jul 6, 2020 | 40.38 | 41.08 | 39.84 | 40.63 | 40.63 | 373,236 |
Jul 2, 2020 | 39.78 | 40.74 | 39.46 | 40.65 | 40.65 | 347,096 |
Jul 1, 2020 | 39.84 | 40.58 | 39.05 | 39.82 | 39.82 | 407,170 |
Jun 30, 2020 | 39.64 | 40.08 | 38.85 | 39.27 | 39.27 | 370,059 |
Jun 29, 2020 | 37.96 | 39.89 | 37.50 | 39.70 | 39.70 | 343,913 |
Jun 26, 2020 | 39.09 | 39.35 | 37.79 | 38.49 | 38.49 | 356,712 |
Jun 25, 2020 | 38.05 | 39.23 | 37.08 | 38.72 | 38.72 | 451,640 |
Jun 24, 2020 | 39.99 | 40.54 | 37.31 | 38.01 | 38.01 | 499,490 |
Jun 23, 2020 | 40.68 | 41.63 | 39.76 | 40.37 | 40.37 | 368,730 |
Jun 22, 2020 | 39.18 | 40.70 | 39.12 | 40.46 | 40.46 | 315,264 |
Jun 19, 2020 | 38.85 | 40.49 | 38.40 | 39.75 | 39.75 | 64,113 |
Jun 18, 2020 | 37.74 | 38.97 | 37.11 | 38.84 | 38.84 | 113,384 |
Jun 17, 2020 | 37.93 | 38.75 | 37.21 | 37.96 | 37.96 | 239,516 |
Jun 16, 2020 | 37.05 | 39.06 | 36.38 | 38.38 | 38.38 | 366,323 |
Jun 15, 2020 | 36.03 | 37.26 | 34.36 | 37.12 | 37.12 | 387,546 |
Jun 12, 2020 | 36.26 | 36.99 | 34.48 | 36.26 | 36.26 | 406,508 |
Jun 11, 2020 | 39.09 | 39.09 | 35.41 | 36.34 | 36.34 | 513,912 |
Jun 10, 2020 | 38.50 | 39.91 | 37.73 | 39.60 | 39.60 | 385,868 |
Jun 9, 2020 | 38.22 | 39.10 | 37.07 | 38.94 | 38.94 | 396,033 |
Jun 8, 2020 | 39.41 | 40.44 | 37.96 | 38.19 | 38.19 | 416,639 |
Jun 5, 2020 | 37.33 | 39.68 | 37.05 | 39.55 | 39.55 | 396,856 |
Jun 4, 2020 | 36.76 | 37.62 | 36.38 | 37.41 | 37.41 | 307,612 |
Jun 3, 2020 | 36.86 | 38.18 | 35.88 | 37.29 | 37.29 | 494,253 |
Jun 2, 2020 | 35.56 | 37.06 | 35.28 | 36.81 | 36.81 | 343,483 |
Jun 1, 2020 | 35.21 | 35.90 | 34.27 | 35.44 | 35.44 | 385,710 |
May 29, 2020 | 33.68 | 35.77 | 32.36 | 35.49 | 35.49 | 443,647 |
May 28, 2020 | 32.10 | 34.21 | 31.14 | 33.71 | 33.71 | 440,168 |
May 27, 2020 | 34.14 | 34.32 | 31.75 | 32.81 | 32.81 | 415,246 |
May 26, 2020 | 33.30 | 34.81 | 32.48 | 34.35 | 34.35 | 466,737 |
May 22, 2020 | 33.95 | 34.00 | 30.72 | 33.25 | 33.25 | 429,036 |
May 21, 2020 | 33.53 | 34.66 | 33.26 | 33.92 | 33.92 | 372,814 |
May 20, 2020 | 31.89 | 33.78 | 31.56 | 33.49 | 33.49 | 406,431 |
May 19, 2020 | 32.83 | 33.44 | 31.34 | 32.50 | 32.50 | 430,823 |
May 18, 2020 | 29.53 | 33.32 | 29.53 | 31.82 | 31.82 | 89,376 |
May 15, 2020 | 27.64 | 29.92 | 27.24 | 29.43 | 29.43 | 108,016 |
May 14, 2020 | 25.56 | 27.96 | 25.18 | 27.56 | 27.56 | 160,507 |
May 13, 2020 | 25.30 | 26.45 | 24.79 | 25.29 | 25.29 | 150,864 |
May 12, 2020 | 24.49 | 26.23 | 24.22 | 25.78 | 25.78 | 212,335 |
May 11, 2020 | 24.49 | 25.58 | 23.67 | 24.14 | 24.14 | 179,591 |
May 8, 2020 | 23.35 | 24.99 | 23.26 | 24.74 | 24.74 | 205,181 |
May 7, 2020 | 24.09 | 26.74 | 22.94 | 23.55 | 23.55 | 310,261 |
May 6, 2020 | 25.52 | 26.08 | 22.58 | 23.99 | 23.99 | 381,165 |
May 5, 2020 | 21.24 | 25.49 | 21.13 | 24.56 | 24.56 | 387,240 |
May 4, 2020 | 19.11 | 21.42 | 18.05 | 20.39 | 20.39 | 311,488 |
May 1, 2020 | 19.04 | 20.48 | 18.07 | 19.78 | 19.78 | 403,201 |
Apr 30, 2020 | 15.64 | 19.44 | 15.45 | 18.84 | 18.84 | 545,344 |
Apr 29, 2020 | 13.35 | 16.78 | 12.67 | 15.06 | 15.06 | 554,134 |
Apr 28, 2020 | 12.96 | 13.69 | 10.07 | 12.34 | 12.34 | 897,087 |
Apr 27, 2020 | 16.84 | 16.98 | 11.88 | 12.78 | 12.78 | 623,201 |
Apr 24, 2020 | 16.78 | 17.97 | 15.64 | 16.94 | 16.94 | 600,220 |
Apr 23, 2020 | 14.20 | 18.26 | 13.35 | 16.50 | 16.50 | 833,584 |
Apr 22, 2020 | 13.12 | 16.18 | 10.26 | 13.78 | 13.78 | 1,235,218 |
Apr 21, 2020 | -14.00 | 13.86 | -16.74 | 10.01 | 10.01 | 2,288,230 |
Apr 20, 2020 | 17.73 | 17.85 | -40.32 | -37.63 | -37.63 | 247,947 |
Apr 17, 2020 | 20.00 | 20.22 | 17.31 | 18.27 | 18.27 | 240,628 |
Apr 16, 2020 | 20.15 | 20.53 | 19.42 | 19.87 | 19.87 | 350,942 |
Apr 15, 2020 | 20.72 | 20.89 | 19.20 | 19.87 | 19.87 | 544,797 |
Apr 14, 2020 | 22.36 | 23.08 | 19.95 | 20.11 | 20.11 | 785,478 |
Apr 13, 2020 | 24.60 | 24.74 | 22.03 | 22.41 | 22.41 | 775,120 |
Apr 9, 2020 | 26.28 | 28.36 | 22.57 | 22.76 | 22.76 | 1,122,149 |
Apr 8, 2020 | 24.30 | 26.45 | 23.74 | 25.09 | 25.09 | 823,554 |
Apr 7, 2020 | 26.34 | 27.24 | 23.54 | 23.63 | 23.63 | 797,707 |
Apr 6, 2020 | 26.09 | 28.24 | 25.28 | 26.08 | 26.08 | 752,710 |
Apr 3, 2020 | 24.81 | 29.13 | 23.52 | 28.34 | 28.34 | 1,007,577 |
Apr 2, 2020 | 21.22 | 27.39 | 20.76 | 25.32 | 25.32 | 1,095,972 |
Apr 1, 2020 | 20.10 | 21.55 | 19.90 | 20.31 | 20.31 | 703,286 |
Mar 31, 2020 | 20.23 | 21.89 | 20.01 | 20.48 | 20.48 | 660,082 |
Mar 30, 2020 | 20.93 | 20.93 | 19.27 | 20.09 | 20.09 | 758,711 |
Mar 27, 2020 | 23.29 | 23.44 | 20.88 | 21.51 | 21.51 | 603,124 |
Mar 26, 2020 | 24.25 | 24.65 | 22.38 | 22.60 | 22.60 | 633,877 |
Mar 25, 2020 | 24.37 | 25.24 | 22.91 | 24.49 | 24.49 | 618,725 |
Mar 24, 2020 | 23.87 | 25.16 | 23.09 | 24.01 | 24.01 | 659,697 |
Mar 23, 2020 | 22.52 | 24.07 | 20.80 | 23.36 | 23.36 | 852,951 |
Mar 20, 2020 | 24.73 | 27.89 | 19.46 | 22.43 | 22.43 | 1,133,808 |
Mar 19, 2020 | 22.30 | 27.71 | 21.36 | 25.22 | 25.22 | 136,722 |
Mar 18, 2020 | 26.94 | 27.22 | 20.06 | 20.37 | 20.37 | 309,481 |
Mar 17, 2020 | 28.69 | 30.30 | 26.63 | 26.95 | 26.95 | 545,820 |
Mar 16, 2020 | 33.75 | 33.75 | 28.10 | 28.70 | 28.70 | 698,829 |
Mar 13, 2020 | 30.77 | 33.87 | 30.33 | 31.73 | 31.73 | 743,129 |
Mar 12, 2020 | 33.07 | 33.63 | 30.02 | 31.50 | 31.50 | 1,025,036 |
Mar 11, 2020 | 34.62 | 36.35 | 32.56 | 32.98 | 32.98 | 874,646 |