UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.61 -0.20 (-0.24%) GOLD FUTURES
2,343.90 +5.50 (+0.24%) DOW
37,969.01 -491.91 (-1.28%) Bitcoin GBP
51,268.28 -474.05 (-0.92%)
Crude Oil Mar 25 (CLH25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 76.71 | 76.89 | 76.04 | 76.17 | 76.17 | 1,961 |
| 24 Apr 2024 | 76.77 | 77.00 | 76.18 | 76.58 | 76.58 | 6,739 |
| 23 Apr 2024 | 75.89 | 76.66 | 75.25 | 76.63 | 76.63 | 6,739 |
| 22 Apr 2024 | 75.60 | 75.91 | 74.90 | 75.78 | 75.78 | 5,955 |
| 19 Apr 2024 | 76.27 | 78.11 | 75.66 | 76.11 | 76.11 | 10,052 |
| 18 Apr 2024 | 76.76 | 76.87 | 76.08 | 76.35 | 76.35 | 7,234 |
| 17 Apr 2024 | 78.55 | 78.55 | 76.42 | 76.52 | 76.52 | 11,202 |
| 16 Apr 2024 | 78.48 | 78.55 | 77.95 | 78.35 | 78.35 | 5,018 |
| 15 Apr 2024 | 78.09 | 78.51 | 77.22 | 78.20 | 78.20 | 8,048 |
| 12 Apr 2024 | 78.25 | 79.48 | 78.05 | 78.21 | 78.21 | 8,272 |
| 11 Apr 2024 | 78.05 | 78.36 | 77.50 | 77.71 | 77.71 | 6,881 |
| 10 Apr 2024 | 77.44 | 78.21 | 77.11 | 78.03 | 78.03 | 9,592 |
| 09 Apr 2024 | 78.00 | 78.26 | 77.22 | 77.34 | 77.34 | 5,860 |
| 08 Apr 2024 | 77.76 | 78.46 | 76.92 | 77.90 | 77.90 | 9,981 |
| 05 Apr 2024 | 78.12 | 78.73 | 77.95 | 78.18 | 78.18 | 12,072 |
| 04 Apr 2024 | 77.44 | 78.46 | 77.04 | 78.17 | 78.17 | 13,849 |
| 03 Apr 2024 | 77.00 | 77.52 | 76.78 | 77.32 | 77.32 | 10,301 |
| 02 Apr 2024 | 76.23 | 77.00 | 76.19 | 76.70 | 76.70 | 13,220 |
| 01 Apr 2024 | 76.06 | 76.33 | 75.60 | 76.00 | 76.00 | 6,513 |
| 28 Mar 2024 | 75.46 | 76.06 | 75.26 | 76.03 | 76.03 | 3,762 |
| 27 Mar 2024 | 74.97 | 75.32 | 74.51 | 75.13 | 75.13 | 4,243 |
| 26 Mar 2024 | 75.53 | 75.63 | 75.03 | 75.22 | 75.22 | 2,804 |
| 25 Mar 2024 | 74.70 | 75.62 | 74.66 | 75.38 | 75.38 | 3,514 |
| 22 Mar 2024 | 74.62 | 75.12 | 74.41 | 74.49 | 74.49 | 2,965 |
| 21 Mar 2024 | 75.31 | 75.36 | 74.58 | 75.01 | 75.01 | 3,503 |
| 20 Mar 2024 | 75.60 | 75.73 | 74.64 | 74.96 | 74.96 | 4,776 |
| 19 Mar 2024 | 75.42 | 75.89 | 75.33 | 75.72 | 75.72 | 10,234 |
| 18 Mar 2024 | 74.80 | 75.57 | 74.80 | 75.48 | 75.48 | 9,211 |
| 15 Mar 2024 | 74.37 | 74.74 | 74.22 | 74.71 | 74.71 | 4,114 |
| 14 Mar 2024 | 73.64 | 74.50 | 73.64 | 74.50 | 74.50 | 6,875 |
| 13 Mar 2024 | 72.54 | 73.70 | 72.37 | 73.60 | 73.60 | 5,374 |
| 12 Mar 2024 | 72.65 | 72.82 | 72.15 | 72.25 | 72.25 | 8,924 |
| 11 Mar 2024 | 71.67 | 72.45 | 71.59 | 72.45 | 72.45 | 4,371 |
| 08 Mar 2024 | 72.69 | 73.02 | 71.78 | 72.04 | 72.04 | 6,599 |
| 07 Mar 2024 | 72.41 | 72.82 | 72.02 | 72.59 | 72.59 | 5,224 |
| 06 Mar 2024 | 71.98 | 73.08 | 71.97 | 72.43 | 72.43 | 6,841 |
| 05 Mar 2024 | 72.22 | 72.53 | 71.74 | 71.93 | 71.93 | 6,526 |
| 04 Mar 2024 | 72.43 | 72.61 | 72.10 | 72.54 | 72.54 | 6,698 |
| 01 Mar 2024 | 72.45 | 72.99 | 72.37 | 72.52 | 72.52 | 7,354 |
| 29 Feb 2024 | 71.77 | 72.05 | 71.66 | 71.74 | 71.74 | 3,827 |
| 28 Feb 2024 | 72.19 | 72.62 | 71.59 | 72.07 | 72.07 | 4,945 |
| 27 Feb 2024 | 71.99 | 72.47 | 71.76 | 72.47 | 72.47 | 2,690 |
| 26 Feb 2024 | 71.64 | 71.91 | 71.64 | 71.89 | 71.89 | 4,491 |
| 23 Feb 2024 | 71.72 | 71.72 | 71.26 | 71.28 | 71.28 | 3,871 |
| 22 Feb 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 4,046 |
| 21 Feb 2024 | 71.79 | 72.10 | 71.79 | 72.04 | 72.04 | 4,179 |
| 20 Feb 2024 | 72.30 | 72.59 | 71.76 | 71.76 | 71.76 | 4,146 |
| 16 Feb 2024 | 72.79 | 72.79 | 72.20 | 72.79 | 72.79 | 2,554 |
| 15 Feb 2024 | 71.67 | 72.90 | 71.60 | 72.43 | 72.43 | 3,015 |
| 14 Feb 2024 | 72.98 | 73.15 | 71.82 | 71.82 | 71.82 | 2,060 |
| 13 Feb 2024 | 72.86 | 72.86 | 72.60 | 72.60 | 72.60 | 3,140 |
| 12 Feb 2024 | 72.25 | 72.50 | 72.25 | 72.48 | 72.48 | 3,015 |
| 09 Feb 2024 | 72.00 | 72.39 | 72.00 | 72.39 | 72.39 | 1,576 |
| 08 Feb 2024 | 71.20 | 72.09 | 71.20 | 71.85 | 71.85 | 2,918 |
| 07 Feb 2024 | 70.31 | 70.59 | 70.11 | 70.42 | 70.42 | 2,271 |
| 06 Feb 2024 | 70.17 | 70.17 | 70.00 | 70.01 | 70.01 | 2,811 |
| 05 Feb 2024 | 69.50 | 69.76 | 69.50 | 69.76 | 69.76 | 2,438 |
| 02 Feb 2024 | 70.30 | 70.30 | 69.09 | 69.09 | 69.09 | 3,017 |
| 01 Feb 2024 | 71.84 | 72.10 | 70.08 | 70.08 | 70.08 | 3,197 |
| 31 Jan 2024 | 72.41 | 72.61 | 71.65 | 71.65 | 71.65 | 2,874 |
| 30 Jan 2024 | 72.85 | 73.24 | 72.85 | 73.12 | 73.12 | 3,792 |
| 29 Jan 2024 | 72.55 | 72.55 | 72.31 | 72.31 | 72.31 | 1,841 |
| 26 Jan 2024 | 72.51 | 73.39 | 71.99 | 73.19 | 73.19 | 5,348 |
| 25 Jan 2024 | 71.80 | 72.88 | 71.80 | 72.67 | 72.67 | 3,615 |
| 24 Jan 2024 | 70.93 | 71.99 | 70.93 | 71.19 | 71.19 | 1,676 |
| 23 Jan 2024 | 70.30 | 70.88 | 70.30 | 70.76 | 70.76 | 902 |
| 22 Jan 2024 | 69.59 | 71.09 | 69.59 | 71.09 | 71.09 | 3,311 |
| 19 Jan 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 1,591 |
| 18 Jan 2024 | 70.33 | 70.33 | 70.13 | 70.33 | 70.33 | 2,054 |
| 17 Jan 2024 | 68.49 | 69.45 | 68.49 | 69.45 | 69.45 | 1,942 |
| 16 Jan 2024 | 70.00 | 70.00 | 69.38 | 69.67 | 69.67 | 1,714 |
| 12 Jan 2024 | 71.04 | 71.49 | 70.00 | 70.07 | 70.07 | 1,913 |
| 11 Jan 2024 | 70.10 | 70.27 | 69.37 | 69.37 | 69.37 | 2,172 |
| 10 Jan 2024 | 69.31 | 69.31 | 68.85 | 68.85 | 68.85 | 1,803 |
| 09 Jan 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | 1,513 |
| 08 Jan 2024 | 68.92 | 68.92 | 68.46 | 68.46 | 68.46 | 2,457 |
| 05 Jan 2024 | 70.33 | 70.60 | 70.30 | 70.49 | 70.49 | 1,456 |
| 04 Jan 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | 4,067 |
| 03 Jan 2024 | 68.66 | 70.47 | 68.66 | 70.28 | 70.28 | 1,207 |
| 02 Jan 2024 | 70.32 | 70.71 | 68.55 | 68.55 | 68.55 | 1,059 |
| 29 Dec 2023 | 70.19 | 70.19 | 69.29 | 69.29 | 69.29 | 1,359 |
| 28 Dec 2023 | 70.61 | 70.89 | 69.50 | 69.50 | 69.50 | 1,073 |
| 27 Dec 2023 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | 1,401 |
| 26 Dec 2023 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | 2,646 |
| 22 Dec 2023 | 71.00 | 71.00 | 70.78 | 70.78 | 70.78 | 3,739 |
| 21 Dec 2023 | 71.09 | 71.51 | 71.09 | 71.51 | 71.51 | 1,540 |
| 20 Dec 2023 | 72.53 | 72.61 | 72.10 | 72.10 | 72.10 | 1,848 |
| 19 Dec 2023 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | 3,435 |
| 18 Dec 2023 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | 1,697 |
| 15 Dec 2023 | 70.34 | 70.80 | 70.20 | 70.71 | 70.71 | 697 |
| 14 Dec 2023 | 69.49 | 71.12 | 69.49 | 70.88 | 70.88 | 997 |
| 13 Dec 2023 | 68.21 | 69.35 | 68.21 | 69.19 | 69.19 | 4,008 |
| 12 Dec 2023 | 70.21 | 70.21 | 68.20 | 68.20 | 68.20 | 1,186 |
| 11 Dec 2023 | 69.75 | 70.17 | 69.69 | 70.17 | 70.17 | 2,574 |
| 08 Dec 2023 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | 1,228 |
| 07 Dec 2023 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | 2,307 |
| 06 Dec 2023 | 70.14 | 70.14 | 68.48 | 68.57 | 68.57 | 2,377 |
| 05 Dec 2023 | 71.25 | 71.80 | 70.49 | 70.49 | 70.49 | 2,051 |
| 04 Dec 2023 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | 572 |
| 01 Dec 2023 | 72.15 | 72.80 | 71.07 | 71.07 | 71.07 | 746 |
| *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.