Crude Oil Sep 26 (CLU26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
At close: 09:47AM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | - |
| 30 May 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
| 29 May 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 28 May 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | 567 |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
| 23 May 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| 22 May 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | 904 |
| 21 May 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 20 May 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | 29 |
| 17 May 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
| 16 May 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 167 |
| 15 May 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| 14 May 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | 42 |
| 13 May 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
| 10 May 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | 35 |
| 09 May 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 291 |
| 08 May 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 9 |
| 07 May 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | 203 |
| 06 May 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
| 03 May 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 38 |
| 02 May 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
| 01 May 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | 131 |
| 30 Apr 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | 344 |
| 29 Apr 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 62 |
| 26 Apr 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | 738 |
| 25 Apr 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | 164 |
| 24 Apr 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | 800 |
| 23 Apr 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
| 22 Apr 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | 100 |
| 19 Apr 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | 261 |
| 18 Apr 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | 2,400 |
| 17 Apr 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 194 |
| 16 Apr 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | 121 |
| 15 Apr 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 3 |
| 12 Apr 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 78 |
| 11 Apr 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
| 10 Apr 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
| 09 Apr 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | 1,500 |
| 08 Apr 2024 | 70.50 | 70.50 | 70.06 | 70.06 | 70.06 | 5 |
| 05 Apr 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | 59 |
| 04 Apr 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | 228 |
| 03 Apr 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | 1,781 |
| 02 Apr 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
| 01 Apr 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 50 |
| 28 Mar 2024 | 69.42 | 69.43 | 69.42 | 69.43 | 69.43 | 51 |
| 27 Mar 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | 10 |
| 26 Mar 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
| 25 Mar 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | - |
| 22 Mar 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | 250 |
| 21 Mar 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
| 20 Mar 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | 800 |
| 19 Mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 18 Mar 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 854 |
| 15 Mar 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | 306 |
| 14 Mar 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | 58 |
| 13 Mar 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
| 12 Mar 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | 1 |
| 11 Mar 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 08 Mar 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 10 |
| 07 Mar 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | 10 |
| 06 Mar 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | 10 |
| 05 Mar 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | 4 |
| 04 Mar 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
| 01 Mar 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| 29 Feb 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| 28 Feb 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| 27 Feb 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| 26 Feb 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
| 23 Feb 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
| 22 Feb 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
| 21 Feb 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
| 20 Feb 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| 16 Feb 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
| 15 Feb 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
| 14 Feb 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
| 13 Feb 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| 12 Feb 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
| 09 Feb 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
| 08 Feb 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | 650 |
| 07 Feb 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | 260 |
| 06 Feb 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| 05 Feb 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| 02 Feb 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
| 01 Feb 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
| 31 Jan 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| 30 Jan 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | 400 |
| 29 Jan 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | 52 |
| 26 Jan 2024 | 67.21 | 67.89 | 67.21 | 67.89 | 67.89 | 18 |
| 25 Jan 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | 400 |
| 24 Jan 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
| 23 Jan 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
| 22 Jan 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
| 19 Jan 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| 18 Jan 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 17 Jan 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | 100 |
| 16 Jan 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
| 12 Jan 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | 60 |
| 11 Jan 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | 100 |
| 10 Jan 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| *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.