(CJ=F)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 04:18AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 8,145.00 | 8,145.00 | 8,145.00 | 8,145.00 | 8,145.00 | - |
| 02 May 2024 | 7,563.00 | 7,563.00 | 7,563.00 | 7,563.00 | 7,563.00 | - |
| 01 May 2024 | 8,284.00 | 8,284.00 | 8,284.00 | 8,284.00 | 8,284.00 | - |
| 30 Apr 2024 | 9,283.00 | 9,283.00 | 9,283.00 | 9,283.00 | 9,283.00 | - |
| 29 Apr 2024 | 8,931.00 | 8,931.00 | 8,931.00 | 8,931.00 | 8,931.00 | - |
| 26 Apr 2024 | 10,594.00 | 10,594.00 | 10,594.00 | 10,594.00 | 10,594.00 | - |
| 25 Apr 2024 | 10,804.00 | 10,804.00 | 10,804.00 | 10,804.00 | 10,804.00 | - |
| 24 Apr 2024 | 11,017.00 | 11,017.00 | 11,017.00 | 11,017.00 | 11,017.00 | - |
| 23 Apr 2024 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | - |
| 22 Apr 2024 | 11,064.00 | 11,064.00 | 11,064.00 | 11,064.00 | 11,064.00 | - |
| 19 Apr 2024 | 11,461.00 | 11,461.00 | 11,461.00 | 11,461.00 | 11,461.00 | - |
| 18 Apr 2024 | 11,035.00 | 11,035.00 | 11,035.00 | 11,035.00 | 11,035.00 | - |
| 17 Apr 2024 | 10,066.00 | 10,066.00 | 10,066.00 | 10,066.00 | 10,066.00 | - |
| 16 Apr 2024 | 10,243.00 | 10,243.00 | 10,243.00 | 10,243.00 | 10,243.00 | - |
| 15 Apr 2024 | 11,001.00 | 11,001.00 | 11,001.00 | 11,001.00 | 11,001.00 | - |
| 12 Apr 2024 | 10,987.00 | 10,987.00 | 10,987.00 | 10,987.00 | 10,987.00 | - |
| 11 Apr 2024 | 10,373.00 | 10,373.00 | 10,373.00 | 10,373.00 | 10,373.00 | - |
| 10 Apr 2024 | 10,411.00 | 10,411.00 | 10,411.00 | 10,411.00 | 10,411.00 | - |
| 09 Apr 2024 | 10,204.00 | 10,204.00 | 10,204.00 | 10,204.00 | 10,204.00 | - |
| 08 Apr 2024 | 9,895.00 | 9,895.00 | 9,895.00 | 9,895.00 | 9,895.00 | - |
| 05 Apr 2024 | 9,795.00 | 9,795.00 | 9,795.00 | 9,795.00 | 9,795.00 | - |
| 04 Apr 2024 | 9,462.00 | 9,462.00 | 9,462.00 | 9,462.00 | 9,462.00 | - |
| 03 Apr 2024 | 9,524.00 | 9,524.00 | 9,524.00 | 9,524.00 | 9,524.00 | - |
| 02 Apr 2024 | 9,949.00 | 9,949.00 | 9,949.00 | 9,949.00 | 9,949.00 | - |
| 01 Apr 2024 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | - |
| 28 Mar 2024 | 9,766.00 | 9,766.00 | 9,766.00 | 9,766.00 | 9,766.00 | - |
| 27 Mar 2024 | 9,843.00 | 9,843.00 | 9,843.00 | 9,843.00 | 9,843.00 | - |
| 26 Mar 2024 | 9,622.00 | 9,622.00 | 9,622.00 | 9,622.00 | 9,622.00 | - |
| 25 Mar 2024 | 9,649.00 | 9,649.00 | 9,649.00 | 9,649.00 | 9,649.00 | - |
| 22 Mar 2024 | 8,939.00 | 8,939.00 | 8,939.00 | 8,939.00 | 8,939.00 | - |
| 21 Mar 2024 | 8,559.00 | 8,559.00 | 8,559.00 | 8,559.00 | 8,559.00 | - |
| 20 Mar 2024 | 8,324.00 | 8,324.00 | 8,324.00 | 8,324.00 | 8,324.00 | - |
| 19 Mar 2024 | 8,027.00 | 8,027.00 | 8,027.00 | 8,027.00 | 8,027.00 | - |
| 18 Mar 2024 | 8,172.00 | 8,172.00 | 8,172.00 | 8,172.00 | 8,172.00 | - |
| 15 Mar 2024 | 8,018.00 | 8,018.00 | 8,018.00 | 8,018.00 | 8,018.00 | - |
| 14 Mar 2024 | 7,405.00 | 7,405.00 | 7,405.00 | 7,405.00 | 7,405.00 | - |
| 13 Mar 2024 | 7,035.00 | 7,035.00 | 7,035.00 | 7,035.00 | 7,035.00 | - |
| 12 Mar 2024 | 7,049.00 | 7,049.00 | 7,049.00 | 7,049.00 | 7,049.00 | - |
| 11 Mar 2024 | 6,728.00 | 6,728.00 | 6,728.00 | 6,728.00 | 6,728.00 | - |
| 08 Mar 2024 | 6,396.00 | 6,396.00 | 6,396.00 | 6,396.00 | 6,396.00 | - |
| 07 Mar 2024 | 6,452.00 | 6,452.00 | 6,452.00 | 6,452.00 | 6,452.00 | - |
| 06 Mar 2024 | 6,549.00 | 6,549.00 | 6,549.00 | 6,549.00 | 6,549.00 | - |
| 05 Mar 2024 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | - |
| 04 Mar 2024 | 6,586.00 | 6,586.00 | 6,586.00 | 6,586.00 | 6,586.00 | - |
| 01 Mar 2024 | 6,327.00 | 6,327.00 | 6,327.00 | 6,327.00 | 6,327.00 | - |
| 29 Feb 2024 | 6,049.00 | 6,049.00 | 6,049.00 | 6,049.00 | 6,049.00 | - |
| 28 Feb 2024 | 5,994.00 | 5,994.00 | 5,994.00 | 5,994.00 | 5,994.00 | - |
| 27 Feb 2024 | 6,455.00 | 6,455.00 | 6,455.00 | 6,455.00 | 6,455.00 | - |
| 26 Feb 2024 | 6,557.00 | 6,557.00 | 6,557.00 | 6,557.00 | 6,557.00 | - |
| 23 Feb 2024 | 6,256.00 | 6,256.00 | 6,256.00 | 6,256.00 | 6,256.00 | - |
| 22 Feb 2024 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | - |
| 21 Feb 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
| 20 Feb 2024 | 5,629.00 | 5,629.00 | 5,629.00 | 5,629.00 | 5,629.00 | - |
| 16 Feb 2024 | 5,341.00 | 5,341.00 | 5,341.00 | 5,341.00 | 5,341.00 | - |
| 15 Feb 2024 | 5,605.00 | 5,605.00 | 5,605.00 | 5,605.00 | 5,605.00 | - |
| 14 Feb 2024 | 5,949.00 | 5,949.00 | 5,949.00 | 5,949.00 | 5,949.00 | - |
| 13 Feb 2024 | 6,001.00 | 6,001.00 | 6,001.00 | 6,001.00 | 6,001.00 | - |
| 12 Feb 2024 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | - |
| 09 Feb 2024 | 5,888.00 | 5,888.00 | 5,888.00 | 5,888.00 | 5,888.00 | - |
| 08 Feb 2024 | 5,805.00 | 5,805.00 | 5,805.00 | 5,805.00 | 5,805.00 | - |
| 07 Feb 2024 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | - |
| 06 Feb 2024 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | - |
| 05 Feb 2024 | 5,189.00 | 5,189.00 | 5,189.00 | 5,189.00 | 5,189.00 | - |
| 02 Feb 2024 | 5,009.00 | 5,009.00 | 5,009.00 | 5,009.00 | 5,009.00 | - |
| 01 Feb 2024 | 4,956.00 | 4,956.00 | 4,956.00 | 4,956.00 | 4,956.00 | - |
| 31 Jan 2024 | 4,822.00 | 4,822.00 | 4,822.00 | 4,822.00 | 4,822.00 | - |
| 30 Jan 2024 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | - |
| 29 Jan 2024 | 4,732.00 | 4,732.00 | 4,732.00 | 4,732.00 | 4,732.00 | - |
| 26 Jan 2024 | 4,672.00 | 4,672.00 | 4,672.00 | 4,672.00 | 4,672.00 | - |
| 25 Jan 2024 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | - |
| 24 Jan 2024 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | - |
| 23 Jan 2024 | 4,634.00 | 4,634.00 | 4,634.00 | 4,634.00 | 4,634.00 | - |
| 22 Jan 2024 | 4,565.00 | 4,565.00 | 4,565.00 | 4,565.00 | 4,565.00 | - |
| 19 Jan 2024 | 4,583.00 | 4,583.00 | 4,583.00 | 4,583.00 | 4,583.00 | - |
| 18 Jan 2024 | 4,458.00 | 4,458.00 | 4,458.00 | 4,458.00 | 4,458.00 | - |
| 17 Jan 2024 | 4,448.00 | 4,448.00 | 4,448.00 | 4,448.00 | 4,448.00 | - |
| 16 Jan 2024 | 4,429.00 | 4,429.00 | 4,429.00 | 4,429.00 | 4,429.00 | - |
| 12 Jan 2024 | 4,323.00 | 4,323.00 | 4,323.00 | 4,323.00 | 4,323.00 | - |
| 11 Jan 2024 | 4,274.00 | 4,274.00 | 4,274.00 | 4,274.00 | 4,274.00 | - |
| 10 Jan 2024 | 4,206.00 | 4,206.00 | 4,206.00 | 4,206.00 | 4,206.00 | - |
| 09 Jan 2024 | 4,162.00 | 4,162.00 | 4,162.00 | 4,162.00 | 4,162.00 | - |
| 08 Jan 2024 | 4,094.00 | 4,094.00 | 4,094.00 | 4,094.00 | 4,094.00 | - |
| 05 Jan 2024 | 4,204.00 | 4,204.00 | 4,204.00 | 4,204.00 | 4,204.00 | - |
| 04 Jan 2024 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | - |
| 03 Jan 2024 | 4,238.00 | 4,238.00 | 4,238.00 | 4,238.00 | 4,238.00 | - |
| 02 Jan 2024 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | - |
| 29 Dec 2023 | 4,196.00 | 4,196.00 | 4,196.00 | 4,196.00 | 4,196.00 | - |
| 28 Dec 2023 | 4,256.00 | 4,256.00 | 4,256.00 | 4,256.00 | 4,256.00 | - |
| 27 Dec 2023 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | - |
| 26 Dec 2023 | 4,283.00 | 4,283.00 | 4,283.00 | 4,283.00 | 4,283.00 | - |
| 22 Dec 2023 | 4,311.00 | 4,311.00 | 4,311.00 | 4,311.00 | 4,311.00 | - |
| 21 Dec 2023 | 4,288.00 | 4,288.00 | 4,288.00 | 4,288.00 | 4,288.00 | - |
| 20 Dec 2023 | 4,309.00 | 4,309.00 | 4,309.00 | 4,309.00 | 4,309.00 | - |
| 19 Dec 2023 | 4,289.00 | 4,289.00 | 4,289.00 | 4,289.00 | 4,289.00 | - |
| 18 Dec 2023 | 4,271.00 | 4,271.00 | 4,271.00 | 4,271.00 | 4,271.00 | - |
| 15 Dec 2023 | 4,244.00 | 4,244.00 | 4,244.00 | 4,244.00 | 4,244.00 | - |
| 14 Dec 2023 | 4,267.00 | 4,267.00 | 4,267.00 | 4,267.00 | 4,267.00 | - |
| 13 Dec 2023 | 4,255.00 | 4,255.00 | 4,255.00 | 4,255.00 | 4,255.00 | - |
| 12 Dec 2023 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | - |
| 11 Dec 2023 | 4,211.00 | 4,211.00 | 4,211.00 | 4,211.00 | 4,211.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.