Crude Oil Dec 31 (CLZ31.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | 7 |
| 30 Apr 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| 29 Apr 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| 26 Apr 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
| 25 Apr 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
| 24 Apr 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
| 23 Apr 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| 22 Apr 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
| 19 Apr 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| 18 Apr 2024 | 63.27 | 63.27 | 62.75 | 62.75 | 62.75 | 33 |
| 17 Apr 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
| 16 Apr 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
| 15 Apr 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
| 12 Apr 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | 1 |
| 11 Apr 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| 10 Apr 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | - |
| 09 Apr 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| 08 Apr 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
| 05 Apr 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
| 04 Apr 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | 1 |
| 03 Apr 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 02 Apr 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 01 Apr 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| 28 Mar 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| 27 Mar 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| 26 Mar 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 25 Mar 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| 22 Mar 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| 21 Mar 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
| 20 Mar 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
| 19 Mar 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
| 18 Mar 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
| 15 Mar 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| 14 Mar 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| 13 Mar 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| 12 Mar 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| 11 Mar 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| 08 Mar 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| 07 Mar 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
| 06 Mar 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
| 05 Mar 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
| 04 Mar 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
| 01 Mar 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| 29 Feb 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
| 28 Feb 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
| 27 Feb 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| 26 Feb 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 23 Feb 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | 25 |
| 22 Feb 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
| 21 Feb 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| 20 Feb 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
| 16 Feb 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| 15 Feb 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| 14 Feb 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| 13 Feb 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
| 12 Feb 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
| 09 Feb 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| 08 Feb 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
| 07 Feb 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
| 06 Feb 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
| 05 Feb 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | 25 |
| 02 Feb 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
| 01 Feb 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
| 31 Jan 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| 30 Jan 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| 29 Jan 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
| 26 Jan 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | 4 |
| 25 Jan 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
| 24 Jan 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| 23 Jan 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
| 22 Jan 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| 19 Jan 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| 18 Jan 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 17 Jan 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
| 16 Jan 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 12 Jan 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| 11 Jan 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| 10 Jan 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
| 09 Jan 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | - |
| 08 Jan 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| 05 Jan 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 04 Jan 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 03 Jan 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
| 02 Jan 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
| 29 Dec 2023 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
| 28 Dec 2023 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| 27 Dec 2023 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| 26 Dec 2023 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| 22 Dec 2023 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
| 21 Dec 2023 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
| 20 Dec 2023 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 19 Dec 2023 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| 18 Dec 2023 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
| 15 Dec 2023 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 14 Dec 2023 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 13 Dec 2023 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
| 12 Dec 2023 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| 11 Dec 2023 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
| 08 Dec 2023 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
| 07 Dec 2023 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
| *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.