UK markets closed

Crude Oil May 24 (CL=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
83.11-0.06 (-0.07%)
At close: 04:59PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202481.7183.2181.5283.1783.17249,964
27 Mar 202481.2981.7480.5581.3581.35249,964
26 Mar 202481.9482.3681.2281.6281.62235,845
25 Mar 202480.8582.4880.5981.9581.95300,360
22 Mar 202480.8481.4580.4280.6380.63231,101
21 Mar 202481.4981.9280.3081.0781.07266,860
20 Mar 202483.2083.2181.4481.6881.68351,161
19 Mar 202482.8583.8582.3983.4783.4776,814
18 Mar 202481.0383.0981.0182.7282.7284,718
15 Mar 202481.1481.4580.4981.0481.04185,078
14 Mar 202479.6381.6279.5781.2681.26297,450
13 Mar 202478.0679.9077.5779.7279.72316,390
12 Mar 202478.0978.7377.3477.5677.56309,922
11 Mar 202477.8078.4776.7977.9377.93329,873
08 Mar 202479.5179.9977.5678.0178.01347,533
07 Mar 202479.1379.5378.0278.9378.93432,923
06 Mar 202478.1580.6777.9979.1379.13371,049
05 Mar 202478.7479.4977.5278.1578.15436,521
04 Mar 202480.1480.4178.5678.7478.74347,214
01 Mar 202478.2880.8578.0579.9779.97363,417
29 Feb 202478.2079.2877.9478.2678.26317,939
28 Feb 202478.4879.6277.7878.5478.54330,043
27 Feb 202477.6279.0077.1778.8778.87269,236
26 Feb 202476.4078.0375.8477.5877.58274,710
23 Feb 202478.3778.3976.3576.4976.49353,437
22 Feb 202478.0978.9277.2378.6178.61330,511
21 Feb 202477.1578.0876.3277.9177.91323,243
20 Feb 202478.9879.8077.6778.1878.18435,235
16 Feb 202478.1179.3577.2279.1979.19113,713
15 Feb 202476.6078.4475.7878.0378.03122,432
14 Feb 202477.8178.7776.3876.6476.64296,131
13 Feb 202477.0378.4776.8777.8777.87338,174
12 Feb 202476.6077.0975.5476.9276.92248,476
09 Feb 202476.4277.2975.9376.8476.84302,612
08 Feb 202474.0876.5973.5676.2276.22377,906
07 Feb 202473.5074.2273.2373.8673.86294,955
06 Feb 202472.7673.8272.3873.3173.31310,955
05 Feb 202472.7573.2871.4172.7872.78350,843
02 Feb 202473.9174.5271.7972.2872.28467,768
01 Feb 202475.9676.9573.7073.8273.82577,936
31 Jan 202477.8478.1175.5275.8575.85344,493
30 Jan 202477.0278.1475.8577.8277.82347,242
29 Jan 202478.9079.2976.4176.7876.78331,925
26 Jan 202477.1578.2676.0678.0178.01365,456
25 Jan 202475.3077.5175.1677.3677.36320,177
24 Jan 202474.5775.8373.9475.0975.09323,726
23 Jan 202474.6875.2573.4174.3774.37306,060
22 Jan 202473.4175.7572.8975.1975.19372,284
19 Jan 202474.0874.9173.2073.4173.4178,234
18 Jan 202472.7874.3872.1874.0874.0886,646
17 Jan 202472.0072.9570.5072.5672.56315,679
16 Jan 202472.6373.5671.2372.4072.40430,437
12 Jan 202473.0175.2572.3672.6872.68403,636
11 Jan 202471.3373.8171.1772.0272.02373,645
10 Jan 202472.1773.5971.0171.3771.37352,772
09 Jan 202470.9172.9370.4772.2472.24363,445
08 Jan 202473.5173.9570.1370.7770.77392,249
05 Jan 202472.4074.2472.2173.8173.81325,525
04 Jan 202473.0474.0071.0672.1972.19344,467
03 Jan 202470.5073.2369.2872.7072.70334,861
02 Jan 202471.7173.6470.0670.3870.38330,992
29 Dec 202371.9972.6271.2571.6571.65214,486
28 Dec 202373.8074.4071.7271.7771.77262,748
27 Dec 202375.3275.6673.7774.1174.11253,323
26 Dec 202373.5676.1873.1375.5775.57208,715
22 Dec 202373.9174.9873.3973.5673.56222,600
21 Dec 202373.8174.5872.4473.8973.89251,982
20 Dec 202374.0675.3773.6074.2274.22273,364
19 Dec 202372.4874.0171.8573.4473.44230,042
18 Dec 202371.6874.2670.6472.4772.4773,941
15 Dec 202371.6172.2270.3071.4371.4395,513
14 Dec 202369.8572.4669.5471.5871.58275,688
13 Dec 202368.7369.8967.7169.4769.47306,996
12 Dec 202371.4371.9668.2268.6168.61324,530
11 Dec 202371.1571.8170.3571.3271.32274,414
08 Dec 202369.7671.6369.5071.2371.23302,250
07 Dec 202369.2870.4868.8069.3469.34339,000
06 Dec 202372.1072.6069.1169.3869.38436,803
05 Dec 202373.3074.1272.0272.3272.32358,703
04 Dec 202374.5875.0372.6373.0473.04388,832
01 Dec 202375.5976.7673.9374.0774.07358,976
30 Nov 202377.7579.6075.0575.9675.96559,169
29 Nov 202376.5678.0975.6777.8677.86322,170
28 Nov 202375.0777.0274.6476.4176.41286,618
27 Nov 202375.3176.2374.0674.8674.86289,562
24 Nov 202376.7977.0975.0775.5475.54281,147
23 Nov 202376.7976.8175.3076.3576.35389,325
22 Nov 202377.7777.9773.7977.1077.10389,325
21 Nov 202377.6577.9276.9277.7777.77238,629
20 Nov 202375.6578.2275.6577.6077.60270,638
17 Nov 202372.9775.9972.7575.8975.89101,484
16 Nov 202376.6076.6372.1672.9072.90125,165
15 Nov 202378.1778.7776.3176.6676.66282,301
14 Nov 202378.5379.7777.7978.2678.26263,002
13 Nov 202377.1578.6476.2178.2678.26262,903
10 Nov 202375.5977.7375.3177.1777.17266,998
09 Nov 202375.6577.1675.2175.7475.74303,430
08 Nov 202377.1277.5374.9175.3375.33429,647
07 Nov 202380.9381.0577.0977.3777.37396,289
06 Nov 202381.1382.2480.6680.8280.82271,131
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...