Crude Oil Oct 24 (CLV24.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 04:57PM EDT. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 77.38 | 78.04 | 77.10 | 77.94 | 77.94 | 23,063 |
| 16 May 2024 | 76.67 | 77.49 | 76.15 | 77.17 | 77.17 | 25,924 |
| 15 May 2024 | 76.42 | 76.74 | 75.02 | 76.58 | 76.58 | 25,924 |
| 14 May 2024 | 77.04 | 77.17 | 75.78 | 76.16 | 76.16 | 39,309 |
| 13 May 2024 | 76.27 | 77.35 | 75.91 | 76.96 | 76.96 | 27,078 |
| 10 May 2024 | 77.52 | 77.79 | 76.30 | 76.40 | 76.40 | 30,659 |
| 09 May 2024 | 77.06 | 77.54 | 76.84 | 77.21 | 77.21 | 21,491 |
| 08 May 2024 | 76.65 | 77.20 | 75.41 | 76.97 | 76.97 | 42,271 |
| 07 May 2024 | 77.04 | 77.35 | 76.09 | 76.76 | 76.76 | 31,210 |
| 06 May 2024 | 76.31 | 77.15 | 76.20 | 76.77 | 76.77 | 23,397 |
| 03 May 2024 | 77.01 | 77.49 | 76.22 | 76.36 | 76.36 | 38,880 |
| 02 May 2024 | 76.70 | 77.37 | 76.24 | 76.78 | 76.78 | 21,345 |
| 01 May 2024 | 78.62 | 78.81 | 76.45 | 76.59 | 76.59 | 40,901 |
| 30 Apr 2024 | 79.82 | 80.49 | 78.35 | 79.21 | 79.21 | 20,895 |
| 29 Apr 2024 | 80.50 | 80.79 | 79.74 | 79.92 | 79.92 | 20,010 |
| 26 Apr 2024 | 80.49 | 81.13 | 80.25 | 80.74 | 80.74 | 11,780 |
| 25 Apr 2024 | 79.80 | 80.51 | 79.05 | 80.28 | 80.28 | 14,851 |
| 24 Apr 2024 | 80.07 | 80.35 | 79.44 | 79.81 | 79.81 | 19,875 |
| 23 Apr 2024 | 79.21 | 80.12 | 78.18 | 80.06 | 80.06 | 24,367 |
| 22 Apr 2024 | 78.95 | 79.15 | 77.96 | 78.97 | 78.97 | 18,008 |
| 19 Apr 2024 | 79.31 | 82.16 | 78.58 | 79.37 | 79.37 | 27,632 |
| 18 Apr 2024 | 79.80 | 80.02 | 78.90 | 79.45 | 79.45 | 21,614 |
| 17 Apr 2024 | 81.97 | 82.08 | 79.56 | 79.61 | 79.61 | 25,721 |
| 16 Apr 2024 | 82.17 | 82.34 | 81.37 | 81.92 | 81.92 | 12,610 |
| 15 Apr 2024 | 82.32 | 82.37 | 80.72 | 81.83 | 81.83 | 14,554 |
| 12 Apr 2024 | 81.82 | 83.45 | 81.74 | 81.96 | 81.96 | 20,230 |
| 11 Apr 2024 | 82.08 | 82.29 | 81.18 | 81.37 | 81.37 | 16,267 |
| 10 Apr 2024 | 81.29 | 82.15 | 80.79 | 81.97 | 81.97 | 19,304 |
| 09 Apr 2024 | 82.04 | 82.26 | 81.01 | 81.16 | 81.16 | 14,068 |
| 08 Apr 2024 | 81.60 | 82.47 | 80.54 | 81.84 | 81.84 | 13,466 |
| 05 Apr 2024 | 82.24 | 82.90 | 82.02 | 82.28 | 82.28 | 11,243 |
| 04 Apr 2024 | 81.20 | 82.57 | 80.65 | 82.12 | 82.12 | 14,937 |
| 03 Apr 2024 | 80.68 | 81.45 | 80.44 | 81.07 | 81.07 | 16,685 |
| 02 Apr 2024 | 79.60 | 80.78 | 79.60 | 80.45 | 80.45 | 23,748 |
| 01 Apr 2024 | 79.29 | 79.81 | 78.75 | 79.42 | 79.42 | 16,451 |
| 28 Mar 2024 | 78.40 | 79.32 | 78.21 | 79.29 | 79.29 | 13,035 |
| 27 Mar 2024 | 77.99 | 78.37 | 77.43 | 78.12 | 78.12 | 12,519 |
| 26 Mar 2024 | 78.72 | 78.86 | 77.93 | 78.28 | 78.28 | 12,403 |
| 25 Mar 2024 | 77.70 | 78.88 | 77.65 | 78.53 | 78.53 | 8,299 |
| 22 Mar 2024 | 77.87 | 78.22 | 77.37 | 77.51 | 77.51 | 8,980 |
| 21 Mar 2024 | 78.26 | 78.54 | 77.49 | 78.05 | 78.05 | 8,436 |
| 20 Mar 2024 | 78.93 | 79.05 | 77.72 | 78.06 | 78.06 | 13,877 |
| 19 Mar 2024 | 78.60 | 79.22 | 78.47 | 79.03 | 79.03 | 11,213 |
| 18 Mar 2024 | 77.73 | 78.86 | 77.58 | 78.69 | 78.69 | 15,681 |
| 15 Mar 2024 | 77.19 | 77.68 | 76.92 | 77.62 | 77.62 | 10,399 |
| 14 Mar 2024 | 76.25 | 77.51 | 76.25 | 77.45 | 77.45 | 13,529 |
| 13 Mar 2024 | 74.99 | 76.45 | 74.84 | 76.35 | 76.35 | 11,056 |
| 12 Mar 2024 | 75.18 | 75.51 | 74.50 | 74.73 | 74.73 | 10,349 |
| 11 Mar 2024 | 74.23 | 75.20 | 73.90 | 74.95 | 74.95 | 10,563 |
| 08 Mar 2024 | 75.28 | 75.89 | 74.23 | 74.65 | 74.65 | 8,863 |
| 07 Mar 2024 | 75.22 | 75.59 | 74.49 | 75.24 | 75.24 | 12,432 |
| 06 Mar 2024 | 74.27 | 75.88 | 74.27 | 75.12 | 75.12 | 12,341 |
| 05 Mar 2024 | 75.10 | 75.17 | 74.18 | 74.39 | 74.39 | 13,703 |
| 04 Mar 2024 | 75.42 | 75.69 | 74.68 | 75.10 | 75.10 | 8,996 |
| 01 Mar 2024 | 74.50 | 75.90 | 74.24 | 75.37 | 75.37 | 9,814 |
| 29 Feb 2024 | 74.32 | 74.88 | 74.08 | 74.23 | 74.23 | 6,736 |
| 28 Feb 2024 | 74.76 | 75.35 | 74.17 | 74.59 | 74.59 | 5,860 |
| 27 Feb 2024 | 74.30 | 75.08 | 73.93 | 75.02 | 75.02 | 9,136 |
| 26 Feb 2024 | 73.52 | 74.73 | 73.10 | 74.27 | 74.27 | 8,413 |
| 23 Feb 2024 | 74.69 | 74.69 | 73.32 | 73.51 | 73.51 | 5,640 |
| 22 Feb 2024 | 74.56 | 75.01 | 73.81 | 74.89 | 74.89 | 8,743 |
| 21 Feb 2024 | 74.33 | 74.68 | 73.68 | 74.44 | 74.44 | 8,755 |
| 20 Feb 2024 | 74.84 | 75.31 | 74.00 | 74.10 | 74.10 | 8,099 |
| 16 Feb 2024 | 74.65 | 75.21 | 73.97 | 75.20 | 75.20 | 10,068 |
| 15 Feb 2024 | 73.82 | 75.29 | 73.46 | 74.72 | 74.72 | 11,461 |
| 14 Feb 2024 | 74.74 | 75.66 | 73.77 | 73.98 | 73.98 | 7,889 |
| 13 Feb 2024 | 74.76 | 75.31 | 74.57 | 74.88 | 74.88 | 7,772 |
| 12 Feb 2024 | 74.21 | 74.78 | 73.77 | 74.67 | 74.67 | 4,301 |
| 09 Feb 2024 | 73.90 | 74.68 | 73.78 | 74.62 | 74.62 | 5,919 |
| 08 Feb 2024 | 72.65 | 74.15 | 72.52 | 74.05 | 74.05 | 4,756 |
| 07 Feb 2024 | 71.91 | 72.53 | 71.81 | 72.38 | 72.38 | 3,297 |
| 06 Feb 2024 | 71.70 | 72.29 | 71.59 | 71.90 | 71.90 | 3,901 |
| 05 Feb 2024 | 71.08 | 71.72 | 70.43 | 71.56 | 71.56 | 4,761 |
| 02 Feb 2024 | 72.33 | 72.52 | 70.65 | 70.89 | 70.89 | 4,467 |
| 01 Feb 2024 | 74.04 | 74.44 | 71.98 | 72.06 | 72.06 | 8,922 |
| 31 Jan 2024 | 75.29 | 75.29 | 73.61 | 73.74 | 73.74 | 2,970 |
| 30 Jan 2024 | 74.99 | 75.55 | 73.95 | 75.41 | 75.41 | 3,304 |
| 29 Jan 2024 | 76.27 | 76.27 | 74.52 | 74.55 | 74.55 | 6,746 |
| 26 Jan 2024 | 74.55 | 75.56 | 73.93 | 75.46 | 75.46 | 4,351 |
| 25 Jan 2024 | 73.35 | 74.93 | 73.35 | 74.87 | 74.87 | 3,612 |
| 24 Jan 2024 | 72.67 | 73.71 | 72.29 | 73.13 | 73.13 | 2,218 |
| 23 Jan 2024 | 73.02 | 73.20 | 71.96 | 72.63 | 72.63 | 3,102 |
| 22 Jan 2024 | 71.32 | 73.21 | 71.15 | 72.97 | 72.97 | 5,352 |
| 19 Jan 2024 | 71.80 | 72.49 | 71.33 | 71.42 | 71.42 | 3,338 |
| 18 Jan 2024 | 71.38 | 72.16 | 70.90 | 72.12 | 72.12 | 2,825 |
| 17 Jan 2024 | 70.95 | 71.18 | 69.81 | 71.10 | 71.10 | 5,209 |
| 16 Jan 2024 | 71.41 | 72.24 | 70.88 | 71.36 | 71.36 | 3,883 |
| 12 Jan 2024 | 72.31 | 73.56 | 71.60 | 71.76 | 71.76 | 4,005 |
| 11 Jan 2024 | 70.94 | 72.33 | 70.74 | 71.07 | 71.07 | 3,317 |
| 10 Jan 2024 | 71.26 | 71.95 | 70.35 | 70.50 | 70.50 | 12,982 |
| 09 Jan 2024 | 69.89 | 71.49 | 69.85 | 70.97 | 70.97 | 5,083 |
| 08 Jan 2024 | 71.42 | 71.69 | 69.60 | 69.99 | 69.99 | 3,608 |
| 05 Jan 2024 | 71.53 | 72.64 | 71.36 | 72.33 | 72.33 | 3,623 |
| 04 Jan 2024 | 72.33 | 72.39 | 71.03 | 71.29 | 71.29 | 6,023 |
| 03 Jan 2024 | 70.00 | 72.19 | 69.75 | 71.99 | 71.99 | 4,951 |
| 02 Jan 2024 | 71.30 | 72.64 | 70.00 | 70.10 | 70.10 | 1,991 |
| 29 Dec 2023 | 71.48 | 71.75 | 70.66 | 70.98 | 70.98 | 2,092 |
| 28 Dec 2023 | 73.41 | 73.60 | 71.21 | 71.21 | 71.21 | 2,173 |
| 27 Dec 2023 | 74.00 | 74.29 | 73.22 | 73.38 | 73.38 | 7,387 |
| 26 Dec 2023 | 72.91 | 74.64 | 72.27 | 74.15 | 74.15 | 4,924 |
| *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.