Mail

CLG25.NYM - Crude Oil Feb 25

NY Mercantile - NY Mercantile Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	66.53	66.53	66.53	66.53	66.53	85
01 Jun 2023	65.45	65.45	65.45	65.45	65.45	85
31 May 2023	64.08	64.08	64.08	64.08	64.08	161
30 May 2023	65.11	65.11	65.11	65.11	65.11	49
29 May 2023	-	-	-	-	-	-
26 May 2023	67.16	67.16	67.16	67.16	67.16	339
25 May 2023	66.40	66.40	66.40	66.40	66.40	48
24 May 2023	68.08	68.08	68.08	68.08	68.08	437
23 May 2023	66.98	66.98	66.98	66.98	66.98	227
22 May 2023	66.29	66.29	66.29	66.29	66.29	254
19 May 2023	66.17	66.17	66.17	66.17	66.17	365
18 May 2023	67.03	67.03	67.03	67.03	67.03	36
17 May 2023	67.41	67.41	67.41	67.41	67.41	1,262
16 May 2023	65.79	65.79	65.79	65.79	65.79	131
15 May 2023	65.88	65.88	65.88	65.88	65.88	72
12 May 2023	65.06	65.06	65.06	65.06	65.06	5
11 May 2023	65.75	65.75	65.75	65.75	65.75	73
10 May 2023	67.09	67.09	67.09	67.09	67.09	31
09 May 2023	66.80	67.61	66.80	67.61	67.61	3
08 May 2023	66.94	66.94	66.94	66.94	66.94	3
05 May 2023	65.64	65.64	65.64	65.64	65.64	-
04 May 2023	63.80	63.80	63.80	63.80	63.80	3
03 May 2023	64.47	64.47	64.47	64.47	64.47	69
02 May 2023	66.27	66.27	66.27	66.27	66.27	694
01 May 2023	68.59	68.59	68.59	68.59	68.59	32
28 Apr 2023	69.51	69.51	69.51	69.51	69.51	31
27 Apr 2023	67.97	67.97	67.97	67.97	67.97	93
26 Apr 2023	68.02	68.02	68.02	68.02	68.02	28
25 Apr 2023	69.25	69.25	69.25	69.25	69.25	4
24 Apr 2023	70.95	70.95	70.95	70.95	70.95	42
21 Apr 2023	70.32	70.32	70.32	70.32	70.32	944
20 Apr 2023	69.21	69.21	69.21	69.21	69.21	33
19 Apr 2023	70.39	70.39	70.39	70.39	70.39	20
18 Apr 2023	71.48	71.48	71.48	71.48	71.48	34
17 Apr 2023	71.25	71.25	71.25	71.25	71.25	37
14 Apr 2023	71.90	71.90	71.90	71.90	71.90	128
13 Apr 2023	71.67	71.67	71.67	71.67	71.67	14
12 Apr 2023	71.83	71.83	71.83	71.83	71.83	2
11 Apr 2023	70.75	70.75	70.75	70.75	70.75	17
10 Apr 2023	69.81	69.81	69.81	69.81	69.81	2
06 Apr 2023	70.08	70.08	70.08	70.08	70.08	-
05 Apr 2023	70.25	70.25	70.25	70.25	70.25	113
04 Apr 2023	70.76	70.76	70.18	70.18	70.18	115
03 Apr 2023	70.16	70.16	70.16	70.16	70.16	55
31 Mar 2023	68.66	68.66	68.66	68.66	68.66	39
30 Mar 2023	68.08	68.08	68.08	68.08	68.08	169
29 Mar 2023	67.46	67.46	67.46	67.46	67.46	125
28 Mar 2023	67.70	67.70	67.70	67.70	67.70	14
27 Mar 2023	67.50	67.50	67.50	67.50	67.50	135
24 Mar 2023	65.30	65.30	65.30	65.30	65.30	-
23 Mar 2023	65.54	65.54	65.54	65.54	65.54	74
22 Mar 2023	65.82	65.82	65.82	65.82	65.82	2
21 Mar 2023	65.35	65.35	65.35	65.35	65.35	681
20 Mar 2023	64.17	64.70	64.17	64.70	64.70	115
17 Mar 2023	64.17	64.17	64.17	64.17	64.17	-
16 Mar 2023	63.00	64.73	63.00	64.73	64.73	107
15 Mar 2023	64.00	64.00	64.00	64.00	64.00	13
14 Mar 2023	66.37	66.37	66.37	66.37	66.37	47
13 Mar 2023	68.17	68.17	68.17	68.17	68.17	14
10 Mar 2023	69.19	69.19	69.19	69.19	69.19	31
09 Mar 2023	68.71	68.71	68.71	68.71	68.71	16
08 Mar 2023	69.34	69.34	69.34	69.34	69.34	2
07 Mar 2023	69.90	69.90	69.90	69.90	69.90	-
06 Mar 2023	71.81	71.81	71.81	71.81	71.81	-
03 Mar 2023	71.38	71.38	71.38	71.38	71.38	38
02 Mar 2023	70.26	70.26	70.26	70.26	70.26	-
01 Mar 2023	69.71	69.71	69.71	69.71	69.71	33
28 Feb 2023	69.20	69.20	69.20	69.20	69.20	27
27 Feb 2023	68.93	68.93	68.93	68.93	68.93	-
24 Feb 2023	69.76	69.76	69.76	69.76	69.76	17
23 Feb 2023	69.65	69.65	69.65	69.65	69.65	10
22 Feb 2023	69.01	69.01	69.01	69.01	69.01	-
21 Feb 2023	70.05	70.05	70.04	70.04	70.04	67
17 Feb 2023	69.94	69.94	69.94	69.94	69.94	4
16 Feb 2023	71.75	71.76	70.79	71.30	71.30	67
15 Feb 2023	71.33	71.33	71.33	71.33	71.33	58
14 Feb 2023	71.31	71.31	71.31	71.31	71.31	46
13 Feb 2023	71.58	71.58	71.58	71.58	71.58	15
10 Feb 2023	70.94	70.94	70.94	70.94	70.94	46
09 Feb 2023	70.05	70.05	70.05	70.05	70.05	7
08 Feb 2023	70.42	70.42	70.42	70.42	70.42	112
07 Feb 2023	69.68	69.68	69.68	69.68	69.68	1
06 Feb 2023	68.42	68.42	68.42	68.42	68.42	200
03 Feb 2023	67.70	67.70	67.70	67.70	67.70	11
02 Feb 2023	69.42	69.42	69.42	69.42	69.42	5
01 Feb 2023	69.52	69.52	69.52	69.52	69.52	-
31 Jan 2023	71.01	71.01	71.01	71.01	71.01	87
30 Jan 2023	69.95	69.95	69.95	69.95	69.95	26
27 Jan 2023	70.69	70.69	70.69	70.69	70.69	22
26 Jan 2023	71.58	71.58	71.58	71.58	71.58	5
25 Jan 2023	71.53	71.53	71.53	71.53	71.53	46
24 Jan 2023	71.86	71.86	71.86	71.86	71.86	11
23 Jan 2023	72.96	72.96	72.96	72.96	72.96	-
20 Jan 2023	72.26	72.26	72.26	72.26	72.26	13
19 Jan 2023	71.74	71.74	71.74	71.74	71.74	12
18 Jan 2023	71.04	71.04	71.04	71.04	71.04	-
17 Jan 2023	71.17	71.17	71.17	71.17	71.17	-
16 Jan 2023	-	-	-	-	-	-
13 Jan 2023	72.22	72.22	72.22	72.22	72.22	349
12 Jan 2023	71.61	71.61	71.61	71.61	71.61	8
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...