UK markets close in 4 hours 45 minutes

Crude Oil Nov 26 (CLX26.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
53.30-0.18 (-0.34%)
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202367.6067.6067.6067.6067.60-
28 Nov 202366.8866.8866.8866.8866.88-
27 Nov 202366.2966.2966.2966.2966.29-
24 Nov 202366.6066.6066.6066.6066.60-
22 Nov 202367.2967.2967.2967.2967.29-
21 Nov 202367.8067.8067.8067.8067.80-
20 Nov 202368.0168.0168.0168.0168.0160
17 Nov 202367.2367.2367.2367.2367.23-
16 Nov 202365.5065.5065.5065.5065.50-
15 Nov 202367.3767.3767.3767.3767.37-
14 Nov 202367.6567.6567.6567.6567.65-
13 Nov 202368.1568.1568.1568.1568.15-
10 Nov 202367.6567.6567.6567.6567.65-
09 Nov 202366.8266.8266.8266.8266.82-
08 Nov 202366.3766.3766.3766.3766.37-
07 Nov 202367.3967.3967.3967.3967.39-
06 Nov 202369.5469.5469.5469.5469.54-
02 Nov 202368.8668.8668.8668.8668.86-
01 Nov 202369.5769.5769.5769.5769.57-
31 Oct 202368.8668.8668.8668.8668.86-
30 Oct 202369.1869.1869.1869.1869.18-
29 Oct 202369.4469.4469.4469.4469.44-
26 Oct 202370.3470.3470.3470.3470.34-
25 Oct 202369.5969.5969.5969.5969.59-
24 Oct 202370.1670.1670.1670.1670.16-
23 Oct 202369.3469.3469.3469.3469.34-
22 Oct 202369.6769.6769.6769.6769.67-
19 Oct 202370.0770.0770.0770.0770.07-
18 Oct 202370.5070.5070.5070.5070.50-
17 Oct 202370.9270.9270.9270.9270.9210
16 Oct 202370.4870.4870.4870.4870.48-
15 Oct 202370.3170.3170.3170.3170.31-
12 Oct 202370.0470.0470.0470.0470.04-
11 Oct 202368.7368.7368.7368.7368.73-
10 Oct 202368.6568.6568.6568.6568.65-
09 Oct 202368.2968.2968.2968.2968.29-
08 Oct 202367.5067.5067.5067.5067.50-
05 Oct 202366.4866.4866.4866.4866.48-
04 Oct 202366.3866.3866.3866.3866.38-
03 Oct 202367.2167.2167.2167.2167.21-
02 Oct 202370.0070.0070.0070.0070.00-
01 Oct 202370.1670.1670.1670.1670.16-
28 Sept 202370.2770.2770.2770.2770.27-
27 Sept 202370.5770.5770.5770.5770.57-
26 Sept 202370.5770.5770.5770.5770.57-
25 Sept 202370.1970.1970.1970.1970.19-
24 Sept 202370.0770.0770.0770.0770.07-
21 Sept 202369.7569.7569.7569.7569.75-
20 Sept 202370.4770.4770.4770.4770.47-
19 Sept 202370.2970.2970.2970.2970.29-
18 Sept 202370.1070.1070.1070.1070.10-
17 Sept 202369.9669.9669.9669.9669.96-
14 Sept 202369.5169.5169.5169.5169.51-
13 Sept 202370.0070.0070.0070.0070.00-
12 Sept 202369.6669.6669.6669.6669.66-
11 Sept 202369.8169.8169.8169.8169.8125
10 Sept 202369.7169.7169.7169.7169.71-
07 Sept 202369.4969.4969.4969.4969.49-
06 Sept 202369.7469.7469.7469.7469.74-
05 Sept 202369.4169.4169.4169.4169.41-
04 Sept 202369.4369.4369.4369.4369.43-
31 Aug 202369.0269.0269.0269.0269.02-
30 Aug 202368.3768.3768.3768.3768.37-
29 Aug 202367.9667.9667.9667.9667.96-
28 Aug 202368.0068.0068.0068.0068.00-
27 Aug 202367.4367.4367.4367.4367.43-
24 Aug 202367.6467.6467.6467.6467.64-
23 Aug 202367.2367.2367.2367.2367.23-
22 Aug 202367.8767.8767.8767.8767.87-
21 Aug 202368.1968.1968.1968.1968.19-
20 Aug 202368.2868.2868.2868.2868.28-
17 Aug 202368.2468.2468.2468.2468.24-
16 Aug 202367.8067.8067.8067.8067.80-
15 Aug 202367.5167.5167.5167.5167.51-
14 Aug 202367.3367.3367.3367.3367.33-
13 Aug 202367.9167.9167.9167.9167.91-
10 Aug 202367.9767.9767.9767.9767.97-
09 Aug 202368.1068.1068.1068.1068.10-
08 Aug 202368.6768.6768.6768.6768.67-
07 Aug 202368.3168.3168.3168.3168.31-
06 Aug 202367.7667.7667.7667.7667.76-
03 Aug 202367.6367.6367.6367.6367.63-
02 Aug 202366.8966.8966.8966.8966.89-
01 Aug 202366.0366.0366.0366.0366.03-
31 Jul 202367.1267.1267.1267.1267.12-
30 Jul 202367.3567.3567.3567.3567.35-
27 Jul 202367.0867.0867.0867.0867.08-
26 Jul 202366.6166.6166.6166.6166.61-
25 Jul 202366.1166.1166.1166.1166.11-
24 Jul 202366.2266.2266.2266.2266.22-
23 Jul 202366.1766.1766.1766.1766.172
20 Jul 202365.5165.5165.5165.5165.51-
19 Jul 202365.1665.1665.1665.1665.16-
18 Jul 202365.2165.2165.2165.2165.21-
17 Jul 202364.7664.7664.7664.7664.76-
16 Jul 202363.9263.9263.9263.9263.92-
13 Jul 202363.8963.8963.8963.8963.89-
12 Jul 202364.5864.5864.5864.5864.58-
11 Jul 202364.0464.0464.0464.0464.04-
10 Jul 202363.8463.8463.8463.8463.84-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...