Crude Oil Jun 27 (CLM27.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | 4 |
| 14 May 2024 | 66.25 | 66.80 | 66.25 | 66.80 | 66.80 | 17 |
| 13 May 2024 | 66.35 | 66.96 | 66.35 | 66.73 | 66.73 | 17 |
| 10 May 2024 | 67.00 | 67.00 | 66.52 | 66.52 | 66.52 | 65 |
| 09 May 2024 | 66.94 | 66.94 | 66.90 | 66.90 | 66.90 | 138 |
| 08 May 2024 | 66.25 | 67.00 | 66.25 | 66.73 | 66.73 | 15 |
| 07 May 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | 23 |
| 06 May 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 70 |
| 03 May 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | 947 |
| 02 May 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 1,423 |
| 01 May 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | 217 |
| 30 Apr 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 10 |
| 29 Apr 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 1 |
| 26 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 167 |
| 25 Apr 2024 | 68.28 | 68.28 | 68.25 | 68.28 | 68.28 | 319 |
| 24 Apr 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
| 23 Apr 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | 4 |
| 22 Apr 2024 | 67.80 | 67.80 | 67.46 | 67.46 | 67.46 | 34 |
| 19 Apr 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | 335 |
| 18 Apr 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 193 |
| 17 Apr 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | 333 |
| 16 Apr 2024 | 68.55 | 68.81 | 68.55 | 68.81 | 68.81 | 495 |
| 15 Apr 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | 2,049 |
| 12 Apr 2024 | 68.35 | 68.60 | 68.15 | 68.15 | 68.15 | 428 |
| 11 Apr 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
| 10 Apr 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 19 |
| 09 Apr 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 3 |
| 08 Apr 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
| 05 Apr 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | 88 |
| 04 Apr 2024 | 67.77 | 67.95 | 67.77 | 67.95 | 67.95 | 9 |
| 03 Apr 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | 7 |
| 02 Apr 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 9 |
| 01 Apr 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 170 |
| 28 Mar 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 27 Mar 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 26 Mar 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
| 25 Mar 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
| 22 Mar 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | 104 |
| 21 Mar 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
| 20 Mar 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | 53 |
| 19 Mar 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | 1 |
| 18 Mar 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 15 Mar 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| 14 Mar 2024 | 66.28 | 66.56 | 66.26 | 66.56 | 66.56 | 536 |
| 13 Mar 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
| 12 Mar 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 8 |
| 11 Mar 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | 4 |
| 08 Mar 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | 10 |
| 07 Mar 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
| 06 Mar 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | 53 |
| 05 Mar 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | 10 |
| 04 Mar 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| 01 Mar 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | 2 |
| 29 Feb 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 1 |
| 28 Feb 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| 27 Feb 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
| 26 Feb 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
| 23 Feb 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| 22 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1 |
| 21 Feb 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | 11 |
| 20 Feb 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 9 |
| 16 Feb 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| 15 Feb 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | 6 |
| 14 Feb 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
| 13 Feb 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | 2 |
| 12 Feb 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | 100 |
| 09 Feb 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | 323 |
| 08 Feb 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 138 |
| 07 Feb 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | 10 |
| 06 Feb 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | 93 |
| 05 Feb 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 1 |
| 02 Feb 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | 24 |
| 01 Feb 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | 1 |
| 31 Jan 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
| 30 Jan 2024 | 65.70 | 66.31 | 65.70 | 66.31 | 66.31 | 10 |
| 29 Jan 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| 26 Jan 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 102 |
| 25 Jan 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 238 |
| 24 Jan 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 14 |
| 23 Jan 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | 170 |
| 22 Jan 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
| 19 Jan 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| 18 Jan 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 13 |
| 17 Jan 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| 16 Jan 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| 12 Jan 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 137 |
| 11 Jan 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | 192 |
| 10 Jan 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 409 |
| 09 Jan 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 311 |
| 08 Jan 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | 226 |
| 05 Jan 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| 04 Jan 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| 03 Jan 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 53 |
| 02 Jan 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | 2 |
| 29 Dec 2023 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
| 28 Dec 2023 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | 7 |
| 27 Dec 2023 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | 119 |
| 26 Dec 2023 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | 2 |
| 22 Dec 2023 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 75 |
| 21 Dec 2023 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 83 |
| *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.