Crude Oil Sep 24 (CL=F)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
At close: 04:59PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 78.35 | 78.60 | 76.19 | 77.16 | 77.16 | 457,288 |
| 25 Jul 2024 | 77.50 | 78.47 | 76.04 | 78.28 | 78.28 | 457,288 |
| 24 Jul 2024 | 77.45 | 78.19 | 76.98 | 77.59 | 77.59 | 355,971 |
| 23 Jul 2024 | 78.27 | 78.73 | 76.40 | 76.96 | 76.96 | 417,941 |
| 22 Jul 2024 | 80.39 | 80.69 | 79.17 | 79.78 | 79.78 | 345,235 |
| 19 Jul 2024 | 82.47 | 82.88 | 80.07 | 80.13 | 80.13 | 83,795 |
| 18 Jul 2024 | 83.11 | 83.82 | 82.04 | 82.82 | 82.82 | 95,704 |
| 17 Jul 2024 | 80.85 | 83.10 | 80.45 | 82.85 | 82.85 | 257,437 |
| 16 Jul 2024 | 81.92 | 81.93 | 80.22 | 80.76 | 80.76 | 308,186 |
| 15 Jul 2024 | 82.16 | 82.58 | 81.47 | 81.91 | 81.91 | 296,520 |
| 12 Jul 2024 | 82.86 | 83.74 | 82.10 | 82.21 | 82.21 | 370,062 |
| 11 Jul 2024 | 82.40 | 83.13 | 81.63 | 82.62 | 82.62 | 324,170 |
| 10 Jul 2024 | 81.81 | 82.66 | 80.81 | 82.10 | 82.10 | 334,380 |
| 09 Jul 2024 | 82.22 | 82.48 | 81.25 | 81.41 | 81.41 | 297,325 |
| 08 Jul 2024 | 83.15 | 83.32 | 82.08 | 82.33 | 82.33 | 251,774 |
| 05 Jul 2024 | 83.60 | 84.52 | 83.02 | 83.16 | 83.16 | 361,357 |
| 03 Jul 2024 | 83.20 | 83.93 | 82.46 | 83.88 | 83.88 | 289,685 |
| 02 Jul 2024 | 83.43 | 84.38 | 82.72 | 82.81 | 82.81 | 367,787 |
| 01 Jul 2024 | 81.45 | 83.64 | 81.38 | 83.38 | 83.38 | 345,780 |
| 28 Jun 2024 | 81.86 | 82.72 | 80.97 | 81.54 | 81.54 | 260,252 |
| 27 Jun 2024 | 80.86 | 82.04 | 80.51 | 81.74 | 81.74 | 306,342 |
| 26 Jun 2024 | 80.72 | 81.63 | 80.18 | 80.90 | 80.90 | 308,410 |
| 25 Jun 2024 | 81.70 | 81.90 | 80.55 | 80.83 | 80.83 | 286,038 |
| 24 Jun 2024 | 80.45 | 81.78 | 80.23 | 81.63 | 81.63 | 271,745 |
| 21 Jun 2024 | 81.27 | 81.79 | 80.35 | 80.73 | 80.73 | 290,500 |
| 20 Jun 2024 | 81.52 | 82.41 | 81.13 | 82.17 | 82.17 | 420,499 |
| 18 Jun 2024 | 80.43 | 81.67 | 79.77 | 81.57 | 81.57 | 140,709 |
| 17 Jun 2024 | 78.48 | 80.66 | 77.98 | 80.33 | 80.33 | 126,733 |
| 14 Jun 2024 | 77.96 | 79.15 | 77.73 | 78.45 | 78.45 | 245,827 |
| 13 Jun 2024 | 78.37 | 78.89 | 77.67 | 78.62 | 78.62 | 307,638 |
| 12 Jun 2024 | 78.22 | 79.32 | 77.88 | 78.50 | 78.50 | 322,285 |
| 11 Jun 2024 | 78.12 | 78.36 | 77.22 | 77.90 | 77.90 | 314,874 |
| 10 Jun 2024 | 75.35 | 78.29 | 75.23 | 77.74 | 77.74 | 317,031 |
| 07 Jun 2024 | 75.67 | 76.25 | 75.21 | 75.53 | 75.53 | 280,253 |
| 06 Jun 2024 | 74.30 | 75.79 | 74.06 | 75.55 | 75.55 | 291,082 |
| 05 Jun 2024 | 72.90 | 74.33 | 72.82 | 74.07 | 74.07 | 307,701 |
| 04 Jun 2024 | 74.02 | 74.13 | 72.48 | 73.25 | 73.25 | 408,721 |
| 03 Jun 2024 | 76.97 | 77.52 | 73.98 | 74.22 | 74.22 | 443,271 |
| 31 May 2024 | 77.91 | 78.62 | 76.67 | 76.99 | 76.99 | 345,120 |
| 30 May 2024 | 79.28 | 79.42 | 77.63 | 77.91 | 77.91 | 373,779 |
| 29 May 2024 | 80.26 | 80.62 | 78.99 | 79.23 | 79.23 | 259,594 |
| 28 May 2024 | 77.81 | 80.29 | 77.69 | 79.83 | 79.83 | 334,074 |
| 24 May 2024 | 77.04 | 78.05 | 76.15 | 77.72 | 77.72 | 299,075 |
| 23 May 2024 | 77.29 | 78.66 | 76.43 | 76.87 | 76.87 | 330,273 |
| 22 May 2024 | 78.21 | 78.41 | 77.25 | 77.57 | 77.57 | 314,145 |
| 21 May 2024 | 79.70 | 79.72 | 78.08 | 79.26 | 79.26 | 371,672 |
| 20 May 2024 | 80.01 | 80.60 | 79.17 | 79.80 | 79.80 | 85,072 |
| 17 May 2024 | 79.38 | 80.14 | 79.00 | 80.06 | 80.06 | 94,152 |
| 16 May 2024 | 78.84 | 79.85 | 78.20 | 79.23 | 79.23 | 230,277 |
| 15 May 2024 | 78.44 | 78.92 | 76.70 | 78.63 | 78.63 | 321,267 |
| 14 May 2024 | 79.23 | 79.38 | 77.68 | 78.02 | 78.02 | 307,410 |
| 13 May 2024 | 78.18 | 79.49 | 77.78 | 79.12 | 79.12 | 287,701 |
| 10 May 2024 | 79.59 | 79.96 | 78.14 | 78.26 | 78.26 | 281,169 |
| 09 May 2024 | 79.23 | 79.80 | 78.91 | 79.26 | 79.26 | 272,712 |
| 08 May 2024 | 78.34 | 79.27 | 76.89 | 78.99 | 78.99 | 355,449 |
| 07 May 2024 | 78.72 | 79.17 | 77.55 | 78.38 | 78.38 | 327,593 |
| 06 May 2024 | 78.16 | 79.09 | 77.91 | 78.48 | 78.48 | 297,369 |
| 03 May 2024 | 79.07 | 79.63 | 77.96 | 78.11 | 78.11 | 324,438 |
| 02 May 2024 | 79.15 | 79.90 | 78.41 | 78.95 | 78.95 | 359,652 |
| 01 May 2024 | 81.48 | 81.57 | 78.83 | 79.00 | 79.00 | 441,978 |
| 30 Apr 2024 | 82.76 | 83.30 | 80.95 | 81.93 | 81.93 | 400,680 |
| 29 Apr 2024 | 83.69 | 83.91 | 82.40 | 82.63 | 82.63 | 336,984 |
| 26 Apr 2024 | 83.81 | 84.46 | 83.35 | 83.85 | 83.85 | 244,090 |
| 25 Apr 2024 | 82.83 | 83.83 | 81.99 | 83.57 | 83.57 | 314,116 |
| 24 Apr 2024 | 83.40 | 83.71 | 82.44 | 82.81 | 82.81 | 329,077 |
| 23 Apr 2024 | 82.13 | 83.43 | 80.88 | 83.36 | 83.36 | 355,814 |
| 22 Apr 2024 | 83.05 | 83.35 | 81.85 | 82.85 | 82.85 | 313,914 |
| 19 Apr 2024 | 82.62 | 86.28 | 81.80 | 83.14 | 83.14 | 76,901 |
| 18 Apr 2024 | 82.79 | 83.47 | 81.56 | 82.73 | 82.73 | 84,468 |
| 17 Apr 2024 | 85.36 | 85.51 | 82.55 | 82.69 | 82.69 | 259,540 |
| 16 Apr 2024 | 85.70 | 86.18 | 84.75 | 85.36 | 85.36 | 241,343 |
| 15 Apr 2024 | 85.93 | 86.11 | 84.05 | 85.41 | 85.41 | 343,894 |
| 12 Apr 2024 | 85.60 | 87.67 | 85.24 | 85.66 | 85.66 | 369,958 |
| 11 Apr 2024 | 86.32 | 86.63 | 84.84 | 85.02 | 85.02 | 388,128 |
| 10 Apr 2024 | 85.34 | 86.38 | 84.55 | 86.21 | 86.21 | 373,939 |
| 09 Apr 2024 | 86.59 | 86.98 | 85.09 | 85.23 | 85.23 | 314,994 |
| 08 Apr 2024 | 86.10 | 87.10 | 84.69 | 86.43 | 86.43 | 393,734 |
| 05 Apr 2024 | 86.86 | 87.63 | 86.32 | 86.91 | 86.91 | 353,206 |
| 04 Apr 2024 | 85.66 | 87.22 | 84.64 | 86.59 | 86.59 | 359,534 |
| 03 Apr 2024 | 85.46 | 86.20 | 84.85 | 85.43 | 85.43 | 322,549 |
| 02 Apr 2024 | 84.04 | 85.50 | 83.85 | 85.15 | 85.15 | 344,040 |
| 01 Apr 2024 | 83.14 | 84.49 | 82.60 | 83.71 | 83.71 | 321,059 |
| 28 Mar 2024 | 81.71 | 83.21 | 81.52 | 83.17 | 83.17 | 293,774 |
| 27 Mar 2024 | 81.29 | 81.74 | 80.55 | 81.35 | 81.35 | 249,964 |
| 26 Mar 2024 | 81.94 | 82.36 | 81.22 | 81.62 | 81.62 | 235,845 |
| 25 Mar 2024 | 80.85 | 82.48 | 80.59 | 81.95 | 81.95 | 300,360 |
| 22 Mar 2024 | 80.84 | 81.45 | 80.42 | 80.63 | 80.63 | 231,101 |
| 21 Mar 2024 | 81.49 | 81.92 | 80.30 | 81.07 | 81.07 | 266,860 |
| 20 Mar 2024 | 83.20 | 83.21 | 81.44 | 81.68 | 81.68 | 351,161 |
| 19 Mar 2024 | 82.85 | 83.85 | 82.39 | 83.47 | 83.47 | 76,814 |
| 18 Mar 2024 | 81.03 | 83.09 | 81.01 | 82.72 | 82.72 | 84,718 |
| 15 Mar 2024 | 81.14 | 81.45 | 80.49 | 81.04 | 81.04 | 185,078 |
| 14 Mar 2024 | 79.63 | 81.62 | 79.57 | 81.26 | 81.26 | 297,450 |
| 13 Mar 2024 | 78.06 | 79.90 | 77.57 | 79.72 | 79.72 | 316,390 |
| 12 Mar 2024 | 78.09 | 78.73 | 77.34 | 77.56 | 77.56 | 309,922 |
| 11 Mar 2024 | 77.80 | 78.47 | 76.79 | 77.93 | 77.93 | 329,873 |
| 08 Mar 2024 | 79.51 | 79.99 | 77.56 | 78.01 | 78.01 | 347,533 |
| 07 Mar 2024 | 79.13 | 79.53 | 78.02 | 78.93 | 78.93 | 432,923 |
| 06 Mar 2024 | 78.15 | 80.67 | 77.99 | 79.13 | 79.13 | 371,049 |
| 05 Mar 2024 | 78.74 | 79.49 | 77.52 | 78.15 | 78.15 | 436,521 |
| *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.