Crude Oil (CY: OIL )

62.50 +1.00 (+1.63%)
Streaming Realtime Price Updated: 10:33 PM EST, Feb 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 56.20 0 +1.26(+2.29%)
Oct 30, 2019 54.90 54.98 54.90 54.94 0 -0.59(-1.06%)
Oct 29, 2019 55.53 55.56 55.44 55.53 0 -0.29(-0.52%)
Oct 28, 2019 55.80 55.88 55.75 55.82 0 -0.92(-1.62%)
Oct 27, 2019 56.65 56.85 56.52 56.74 0 +0.11(+0.19%)
Oct 26, 2019 56.07 56.74 55.60 56.63 0 +0.00(+0.00%)
Oct 25, 2019 56.07 56.74 55.60 56.63 0 +0.51(+0.91%)
Oct 24, 2019 56.07 56.17 56.04 56.12 0 +0.36(+0.65%)
Oct 23, 2019 55.90 55.94 55.70 55.76 0 +1.60(+2.95%)
Oct 22, 2019 54.16 0 +0.73(+1.37%)
Oct 21, 2019 53.39 53.43 53.37 53.43 0 -0.16(-0.30%)
Oct 20, 2019 53.71 53.72 53.35 53.59 0 -0.11(-0.20%)
Oct 19, 2019 54.09 54.62 53.35 53.70 0 +0.00(+0.00%)
Oct 18, 2019 54.09 54.62 53.35 53.70 0 -0.30(-0.56%)
Oct 17, 2019 54.09 54.12 53.99 54.00 0 +1.15(+2.18%)
Oct 16, 2019 52.99 53.03 52.76 52.85 0 -0.09(-0.17%)
Oct 15, 2019 52.92 53.01 52.90 52.94 0 -0.53(-0.99%)
Oct 14, 2019 53.51 53.57 53.45 53.47 0 -1.25(-2.28%)
Oct 13, 2019 54.90 54.90 54.68 54.72 0 -0.19(-0.35%)
Oct 12, 2019 53.88 54.93 53.64 54.91 0 +0.00(+0.00%)
Oct 11, 2019 53.88 54.93 53.64 54.91 0 +0.93(+1.72%)
Oct 10, 2019 53.88 54.13 53.83 53.98 0 +1.92(+3.69%)
Oct 09, 2019 52.69 52.72 51.38 52.06 0 -0.32(-0.61%)
Oct 08, 2019 52.57 52.60 52.36 52.38 0 -0.50(-0.95%)
Oct 07, 2019 52.81 52.95 52.78 52.88 0 +0.15(+0.28%)
Oct 06, 2019 52.69 52.81 52.61 52.73 0 -0.28(-0.53%)
Oct 05, 2019 52.29 53.35 52.04 53.01 0 +0.00(+0.00%)
Oct 04, 2019 52.29 53.35 52.04 53.01 0 +0.68(+1.30%)
Oct 03, 2019 52.29 52.41 52.26 52.33 0 -0.25(-0.48%)
Oct 02, 2019 52.47 52.61 52.45 52.58 0 -1.42(-2.63%)
Oct 01, 2019 54.00 54.07 53.92 54.00 0 -0.30(-0.55%)
Sep 30, 2019 54.28 54.32 54.17 54.30 0 -1.84(-3.28%)
Sep 29, 2019 56.54 56.57 56.05 56.14 0 -0.04(-0.07%)
Sep 28, 2019 56.51 56.76 54.75 56.18 0 +0.00(+0.00%)
Sep 27, 2019 56.51 56.76 54.75 56.18 0 -0.18(-0.32%)
Sep 26, 2019 56.51 56.54 56.29 56.36 0 -0.27(-0.48%)
Sep 25, 2019 56.69 56.74 56.60 56.63 0 -0.15(-0.26%)
Sep 24, 2019 56.70 56.92 56.68 56.78 0 -1.58(-2.71%)
Sep 23, 2019 58.44 58.48 58.26 58.36 0 +0.27(+0.46%)
Sep 20, 2019 58.65 59.10 57.79 58.09 0 -0.71(-1.21%)
Sep 19, 2019 58.65 58.81 58.65 58.80 0 +0.63(+1.08%)
Sep 18, 2019 58.20 58.29 58.13 58.17 0 -0.68(-1.16%)
Sep 17, 2019 58.81 58.95 58.64 58.85 0 -2.95(-4.77%)
Sep 16, 2019 61.96 62.28 61.77 61.80 0 +0.73(+1.20%)
Sep 15, 2019 61.48 63.34 60.10 61.07 0 +6.25(+11.40%)
Sep 14, 2019 55.15 55.68 54.44 54.82 0 +0.00(+0.00%)
Sep 13, 2019 55.15 55.68 54.44 54.82 0 -0.37(-0.67%)
Sep 12, 2019 55.15 55.29 55.11 55.19 0 -0.76(-1.36%)
Sep 11, 2019 55.93 56.05 55.85 55.95 0 -1.96(-3.38%)
Sep 10, 2019 57.89 57.97 57.77 57.91 0 -0.19(-0.33%)
Sep 09, 2019 58.03 58.24 57.97 58.10 0 +1.21(+2.13%)
Sep 08, 2019 56.80 57.11 56.68 56.89 0 +0.16(+0.28%)
Sep 07, 2019 56.19 56.95 54.83 56.73 0 +0.00(+0.00%)
Sep 06, 2019 56.19 56.95 54.83 56.73 0 +0.41(+0.73%)
Sep 05, 2019 56.19 56.34 56.09 56.32 0 +0.21(+0.37%)
Sep 04, 2019 55.95 56.13 55.87 56.11 0 +2.11(+3.91%)
Sep 03, 2019 53.92 54.05 53.90 54.00 0 -0.77(-1.41%)
Sep 02, 2019 55.00 55.24 54.34 54.77 0 -0.07(-0.13%)
Sep 01, 2019 55.00 55.07 54.52 54.84 0 -0.32(-0.58%)
Aug 31, 2019 56.63 56.72 54.55 55.16 0 +0.00(+0.00%)
Aug 30, 2019 56.63 56.72 54.55 55.16 0 -1.41(-2.49%)
Aug 29, 2019 56.63 56.65 56.56 56.57 0 +0.72(+1.29%)
Aug 28, 2019 55.88 55.94 55.83 55.85 0 +0.28(+0.50%)
Aug 27, 2019 55.71 55.73 55.51 55.57 0 +1.74(+3.23%)
Aug 26, 2019 53.76 53.97 53.74 53.83 0 +0.69(+1.30%)
Aug 25, 2019 53.25 53.43 52.96 53.14 0 -0.83(-1.54%)
Aug 24, 2019 55.35 55.60 53.24 53.97 0 +0.00(+0.00%)
Aug 23, 2019 55.35 55.60 53.24 53.97 0 -1.49(-2.69%)
Aug 22, 2019 55.35 55.46 55.33 55.46 0 -0.55(-0.98%)
Aug 21, 2019 55.94 56.07 55.82 56.01 0 -0.33(-0.59%)
Aug 20, 2019 56.34 0 +0.23(+0.41%)
Aug 19, 2019 56.10 56.16 56.10 56.11 0 +0.97(+1.76%)
Aug 18, 2019 54.96 55.19 54.84 55.14 0 +0.20(+0.36%)
Aug 17, 2019 54.74 55.67 54.26 54.94 0 +0.00(+0.00%)
Aug 16, 2019 54.74 55.67 54.26 54.94 0 +0.12(+0.22%)
Aug 15, 2019 54.74 54.87 54.69 54.82 0 +0.00(+0.00%)
Aug 14, 2019 54.90 54.92 54.70 54.82 0 -1.92(-3.38%)
Aug 13, 2019 56.74 56.78 56.58 56.74 0 +1.95(+3.56%)
Aug 12, 2019 54.73 54.80 54.64 54.79 0 +0.48(+0.88%)
Aug 11, 2019 54.32 54.44 54.23 54.31 0 +0.04(+0.07%)
Aug 10, 2019 52.88 54.92 52.37 54.27 0 +0.00(+0.00%)
Aug 09, 2019 52.88 54.92 52.37 54.27 0 +1.59(+3.02%)
Aug 08, 2019 52.88 52.95 52.60 52.68 0 +0.23(+0.44%)
Aug 07, 2019 52.33 52.55 52.25 52.45 0 -0.97(-1.82%)
Aug 06, 2019 53.42 53.51 53.15 53.42 0 -0.78(-1.44%)
Aug 05, 2019 54.95 54.96 54.02 54.20 0 -1.15(-2.08%)
Aug 04, 2019 55.38 55.38 55.10 55.35 0 +0.16(+0.29%)
Aug 03, 2019 54.54 56.05 54.15 55.19 0 +0.00(+0.00%)
Aug 02, 2019 54.54 56.05 54.15 55.19 0 +0.81(+1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.