CLU26.NYM - Crude Oil Sep 26
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 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
| 01 Jun 2023 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| 31 May 2023 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| 30 May 2023 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
| 29 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
| 25 May 2023 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
| 24 May 2023 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
| 23 May 2023 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
| 22 May 2023 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| 19 May 2023 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| 18 May 2023 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
| 17 May 2023 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 16 May 2023 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
| 15 May 2023 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | - |
| 12 May 2023 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| 11 May 2023 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | 20 |
| 10 May 2023 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 09 May 2023 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| 08 May 2023 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| 05 May 2023 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
| 04 May 2023 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| 03 May 2023 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
| 02 May 2023 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| 01 May 2023 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
| 28 Apr 2023 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| 27 Apr 2023 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
| 26 Apr 2023 | 64.52 | 64.52 | 64.23 | 64.23 | 64.23 | 1 |
| 25 Apr 2023 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| 24 Apr 2023 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
| 21 Apr 2023 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
| 20 Apr 2023 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
| 19 Apr 2023 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
| 18 Apr 2023 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - |
| 17 Apr 2023 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
| 14 Apr 2023 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| 13 Apr 2023 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
| 12 Apr 2023 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | 800 |
| 11 Apr 2023 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
| 10 Apr 2023 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| 06 Apr 2023 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| 05 Apr 2023 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
| 04 Apr 2023 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 03 Apr 2023 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
| 31 Mar 2023 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| 30 Mar 2023 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 29 Mar 2023 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
| 28 Mar 2023 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| 27 Mar 2023 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 24 Mar 2023 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 23 Mar 2023 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
| 22 Mar 2023 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| 21 Mar 2023 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| 20 Mar 2023 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
| 17 Mar 2023 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
| 16 Mar 2023 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
| 15 Mar 2023 | 61.56 | 61.56 | 61.15 | 61.15 | 61.15 | 2 |
| 14 Mar 2023 | 62.93 | 62.93 | 62.39 | 62.39 | 62.39 | 1 |
| 13 Mar 2023 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| 10 Mar 2023 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
| 09 Mar 2023 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - |
| 08 Mar 2023 | 64.01 | 64.01 | 63.86 | 63.86 | 63.86 | 44 |
| 07 Mar 2023 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| 06 Mar 2023 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
| 03 Mar 2023 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
| 02 Mar 2023 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
| 01 Mar 2023 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
| 28 Feb 2023 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
| 27 Feb 2023 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| 24 Feb 2023 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| 23 Feb 2023 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
| 22 Feb 2023 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
| 21 Feb 2023 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| 17 Feb 2023 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
| 16 Feb 2023 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| 15 Feb 2023 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| 14 Feb 2023 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
| 13 Feb 2023 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
| 10 Feb 2023 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 09 Feb 2023 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - |
| 08 Feb 2023 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| 07 Feb 2023 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| 06 Feb 2023 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
| 03 Feb 2023 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| 02 Feb 2023 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
| 01 Feb 2023 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
| 31 Jan 2023 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| 30 Jan 2023 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| 27 Jan 2023 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
| 26 Jan 2023 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| 25 Jan 2023 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
| 24 Jan 2023 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
| 23 Jan 2023 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
| 20 Jan 2023 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | 80 |
| 19 Jan 2023 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
| 18 Jan 2023 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 17 Jan 2023 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| 12 Jan 2023 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.