UK Markets closed

Crude Oil May 23 (CL=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
69.20-0.76 (-1.09%)
At close: 04:59PM EDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202369.5170.3866.8269.2669.26335,241
23 Mar 202369.9571.6769.1469.9669.96335,241
22 Mar 202369.4871.3168.8970.9070.90337,639
21 Mar 202367.6269.6066.7769.3369.33409,495
20 Mar 202366.6267.7064.1267.6467.6476,873
19 Mar 2023------
17 Mar 202368.2669.6465.1766.7466.74152,255
16 Mar 202368.2269.3865.7168.3568.35327,120
15 Mar 202371.5672.5665.6567.6167.61555,164
14 Mar 202374.7074.9070.7871.3371.33432,858
13 Mar 202376.6077.4772.3074.8074.80457,423
12 Mar 2023------
10 Mar 202375.6577.1174.7776.6876.68349,960
09 Mar 202376.5078.0675.4375.7275.72349,960
08 Mar 202377.3277.7376.1176.6676.66335,930
07 Mar 202380.5080.9477.0677.5877.58398,241
06 Mar 202379.9280.6378.3280.4680.46292,351
05 Mar 2023------
03 Mar 202377.8979.9075.8379.6879.68374,201
02 Mar 202377.7478.5977.2378.1678.16260,331
01 Mar 202376.8577.8576.1277.6977.69342,121
28 Feb 202375.7677.8375.5577.0577.05300,093
27 Feb 202376.4276.8274.9975.6875.68266,091
26 Feb 2023------
24 Feb 202375.6076.6374.0976.3276.32329,254
23 Feb 202373.9275.9973.8375.3975.39333,838
22 Feb 202376.1176.5573.8073.9573.95332,018
21 Feb 202376.5377.5175.6976.1676.16402,351
19 Feb 2023------
17 Feb 202378.0778.2575.0676.3476.3493,267
16 Feb 202378.5479.5477.9278.4978.49117,600
15 Feb 202378.8379.1577.2578.5978.59264,486
14 Feb 202379.0679.6177.4679.0679.06299,938
13 Feb 202379.9480.6278.4580.1480.14301,299
12 Feb 2023------
10 Feb 202377.6880.3377.4779.7279.72356,062
09 Feb 202378.4578.8476.5278.0678.06324,156
08 Feb 202377.4978.5777.0878.4778.47353,468
07 Feb 202374.5777.6074.3577.1477.14408,279
06 Feb 202373.2374.5172.2574.1174.11380,028
05 Feb 2023------
03 Feb 202375.9278.0073.1073.3973.39413,414
02 Feb 202376.7977.2474.9775.8875.88339,755
01 Feb 202379.0679.7376.0576.4176.41360,859
31 Jan 202377.9179.2576.5578.8778.87312,734
30 Jan 202380.0480.4977.6677.9077.90327,426
29 Jan 2023------
27 Jan 202381.2282.4879.0479.6879.68367,588
26 Jan 202380.4882.1479.9281.0181.01291,060
25 Jan 202380.2681.2379.4580.1580.15297,234
24 Jan 202381.6282.2279.6680.1380.13288,207
23 Jan 202381.7982.6481.0581.6281.62297,076
22 Jan 2023------
20 Jan 202380.6081.6479.6981.3181.31300,145
19 Jan 202379.1481.1878.1380.3380.3358,863
18 Jan 202380.9782.3878.9479.4879.4892,549
17 Jan 202380.1081.2378.5380.1880.18312,275
16 Jan 202380.1080.2278.5378.8578.85283,539
15 Jan 2023------
13 Jan 202378.3280.1177.9779.8679.86283,539
12 Jan 202377.7079.1677.1078.3978.39307,705
11 Jan 202374.7877.8474.3177.4177.41350,891
10 Jan 202374.8675.9273.8475.1275.12307,430
09 Jan 202373.4776.7473.4774.6374.63329,290
08 Jan 2023------
06 Jan 202373.9775.4773.2473.7773.77258,128
05 Jan 202373.2574.9272.4673.6773.67300,731
04 Jan 202377.2577.4272.7372.8472.84352,434
03 Jan 202380.5781.5076.6076.9376.93338,520
02 Jan 2023------
01 Jan 2023------
30 Dec 202278.7380.6777.7180.2680.26205,909
29 Dec 202278.8278.8276.7978.4078.40199,858
28 Dec 202279.8979.9277.3078.9678.96207,717
27 Dec 202279.9081.1879.1679.5379.53199,601
26 Dec 2022------
25 Dec 2022------
23 Dec 202278.1880.3377.9879.5679.56237,711
22 Dec 202278.4379.9077.0377.4977.49219,142
21 Dec 202275.9978.6175.8078.2978.29234,624
20 Dec 202275.7076.7574.3176.0976.09254,792
19 Dec 202274.5076.4173.8175.1975.1969,348
18 Dec 2022------
16 Dec 202276.3776.5773.3374.2974.2999,205
15 Dec 202277.3777.7775.3376.1176.11224,663
14 Dec 202275.2777.7574.9077.2877.28292,488
13 Dec 202273.2976.3773.2175.3975.39352,858
12 Dec 202271.7973.9970.2573.1773.17323,553
11 Dec 2022------
09 Dec 202271.8572.9270.0871.0271.02356,722
08 Dec 202272.3875.4471.1271.4671.46474,459
07 Dec 202274.5575.3871.7572.0172.01392,236
06 Dec 202277.3577.8873.4174.2574.25380,598
05 Dec 202279.9982.7276.7776.9376.93346,657
04 Dec 2022------
02 Dec 202281.4782.2279.6579.9879.98280,235
01 Dec 202280.4083.3479.9381.2281.22321,432
30 Nov 202279.0081.3878.4080.5580.55287,534
29 Nov 202276.5479.6576.2978.2078.20381,869
28 Nov 202275.9377.8473.6077.2477.24405,033
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...