UK markets closed

Crude Oil Aug 26 (CLQ26.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
64.22-4.51 (-6.56%)
As of 03:41PM EDT. Market open.
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 202469.8469.8469.8469.8469.84167
16 May 202469.3769.3769.3769.3769.37167
15 May 202468.9868.9868.9868.9868.98-
14 May 202468.7868.7868.7868.7868.7810
13 May 202468.8668.8668.8668.8668.86-
10 May 202468.5768.5768.5768.5768.5713
09 May 202469.0269.0269.0269.0269.0216
08 May 202468.8768.8768.8768.8768.8716
07 May 202469.0569.0569.0569.0569.05218
06 May 202469.2469.2469.2469.2469.24-
03 May 202468.9368.9368.9368.9368.93-
02 May 202468.8368.8368.8368.8368.8310
01 May 202468.3768.3768.3768.3768.37100
30 Apr 202470.1070.1070.1070.1070.10321
29 Apr 202470.4270.4270.4270.4270.4225
26 Apr 202470.8670.8670.8670.8670.86150
25 Apr 202470.6170.6170.6170.6170.6182
24 Apr 202470.3670.3670.3670.3670.36400
23 Apr 202470.1470.1470.1470.1470.14-
22 Apr 202469.7069.7069.7069.7069.70100
19 Apr 202469.8469.8469.8469.8469.84177
18 Apr 202470.0870.0870.0870.0870.08-
17 Apr 202470.2470.2470.2470.2470.24150
16 Apr 202471.3871.3871.3871.3871.38100
15 Apr 202471.1371.1371.1371.1371.133
12 Apr 202470.8670.8670.8670.8670.868
11 Apr 202470.4170.4170.4170.4170.41-
10 Apr 202470.3470.3470.3470.3470.34-
09 Apr 202469.9269.9269.9269.9269.92-
08 Apr 202470.3870.3870.3870.3870.383
05 Apr 202470.5070.5070.5070.5070.5051
04 Apr 202470.6870.6870.6870.6870.68115
03 Apr 202470.3370.3370.3370.3370.3362
02 Apr 202469.8969.8969.8969.8969.89-
01 Apr 202469.6869.6869.6869.6869.68-
28 Mar 202469.7169.7169.7169.7169.71-
27 Mar 202469.1869.1869.1869.1869.1810
26 Mar 202469.2069.2069.2069.2069.20-
25 Mar 202469.2369.2369.2369.2369.23-
22 Mar 202468.6368.6368.6368.6368.635
21 Mar 202469.0069.0069.0069.0069.00-
20 Mar 202468.9768.9768.9768.9768.97-
19 Mar 202469.4269.4269.4269.4269.42-
18 Mar 202469.2269.2269.2269.2269.22-
15 Mar 202468.8968.8968.8968.8968.89435
14 Mar 202468.6168.6168.6168.6168.6136
13 Mar 202468.1768.1768.1768.1768.1790
12 Mar 202467.3367.3367.3367.3367.33-
11 Mar 202467.4567.4567.4567.4567.45-
08 Mar 202466.9266.9266.9266.9266.9210
07 Mar 202467.3367.3367.3367.3367.3310
06 Mar 202467.1267.1267.1267.1267.1210
05 Mar 202467.0267.0267.0267.0267.024
04 Mar 202467.6167.6167.6167.6167.61-
01 Mar 202467.1067.1067.1067.1067.101
29 Feb 202466.8666.8666.8666.8666.86-
28 Feb 202467.0767.0767.0767.0767.07-
27 Feb 202467.2667.2667.2667.2667.26-
26 Feb 202466.9266.9266.9266.9266.92-
23 Feb 202466.6166.6166.6166.6166.61-
22 Feb 202467.2567.2567.2567.2567.2510
21 Feb 202466.9766.9766.9766.9766.97-
20 Feb 202466.7966.7966.7966.7966.79-
16 Feb 202467.6667.6667.6667.6667.66-
15 Feb 202467.4367.4367.4367.4367.43-
14 Feb 202467.0967.0967.0967.0967.09-
13 Feb 202467.7267.7267.7267.7267.72-
12 Feb 202467.4767.4767.4767.4767.47-
09 Feb 202467.3267.3267.3267.3267.32-
08 Feb 202466.8866.8866.8866.8866.88-
07 Feb 202465.9365.9365.9365.9365.9330
06 Feb 202465.6065.6065.6065.6065.60-
05 Feb 202465.5865.5865.5865.5865.58-
02 Feb 202465.0765.0765.0765.0765.0710
01 Feb 202465.7565.7565.7565.7565.75-
31 Jan 202467.0767.0767.0767.0767.078
30 Jan 202468.0768.0768.0768.0768.07-
29 Jan 202467.4367.4367.4367.4367.4350
26 Jan 202468.1068.1068.1068.1068.10-
25 Jan 202467.6267.6267.6267.6267.62-
24 Jan 202466.7766.7766.7766.7766.77-
23 Jan 202466.4766.4766.4766.4766.47-
22 Jan 202466.6266.6266.6266.6266.62-
19 Jan 202465.5665.5665.5665.5665.56-
18 Jan 202466.0966.0966.0966.0966.09-
17 Jan 202465.5265.5265.5265.5265.52100
16 Jan 202465.6865.6865.6865.6865.68-
12 Jan 202466.1166.1166.1166.1166.1160
11 Jan 202465.3265.3265.3265.3265.32100
10 Jan 202464.9264.9264.9264.9264.92-
09 Jan 202465.1065.1065.1065.1065.1080
08 Jan 202464.7564.7564.7564.7564.75-
05 Jan 202466.0166.0166.0166.0166.01-
04 Jan 202465.4665.4665.4665.4665.46100
03 Jan 202465.9365.9365.9365.9365.93-
02 Jan 202464.7464.7464.7464.7464.74-
29 Dec 202365.0165.0165.0165.0165.01-
28 Dec 202365.2365.2365.2365.2365.231
27 Dec 202366.4766.4766.4766.4766.47-
26 Dec 202366.7166.7166.7166.7166.71-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...