Crude Oil (CY: OIL )

61.59 +0.24 (+0.39%)
Streaming Realtime Price Updated: 11:02 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 44.92 44.80 44.86 0 -1.34(-2.90%)
Aug 30, 2016 46.26 45.75 46.20 0 -0.80(-1.70%)
Aug 29, 2016 47.10 46.94 47.00 0 -0.10(-0.21%)
Aug 28, 2016 47.24 47.05 47.10 0 -0.19(-0.40%)
Aug 27, 2016 48.46 46.94 47.29 0 +0.00(+0.00%)
Aug 26, 2016 48.46 46.94 47.29 0 -0.05(-0.11%)
Aug 25, 2016 47.41 47.31 47.34 0 +0.50(+1.07%)
Aug 24, 2016 46.85 46.73 46.84 0 -0.75(-1.58%)
Aug 23, 2016 47.61 47.46 47.59 0 +0.54(+1.15%)
Aug 22, 2016 47.46 47.31 47.05 0 -1.26(-2.61%)
Aug 21, 2016 48.40 48.07 48.31 0 -0.26(-0.54%)
Aug 20, 2016 48.75 47.93 48.57 0 +0.00(+0.00%)
Aug 19, 2016 48.75 47.93 48.57 0 +0.28(+0.58%)
Aug 18, 2016 48.33 48.18 48.29 0 +1.45(+3.10%)
Aug 17, 2016 46.94 46.82 46.84 0 +0.50(+1.08%)
Aug 16, 2016 46.43 46.11 46.34 0 +0.74(+1.62%)
Aug 15, 2016 45.65 45.53 45.60 0 +1.01(+2.27%)
Aug 14, 2016 44.74 44.50 44.59 0 -0.10(-0.22%)
Aug 13, 2016 44.78 43.31 44.69 0 +0.00(+0.00%)
Aug 12, 2016 44.78 43.31 44.69 0 +1.08(+2.48%)
Aug 11, 2016 43.64 43.42 43.61 0 +2.11(+5.08%)
Aug 10, 2016 41.56 41.47 41.50 0 -1.17(-2.74%)
Aug 09, 2016 42.77 42.65 42.67 0 -0.19(-0.44%)
Aug 08, 2016 42.97 42.78 42.86 0 +0.96(+2.29%)
Aug 07, 2016 42.00 41.83 41.90 0 -0.08(-0.19%)
Aug 06, 2016 42.10 41.06 41.98 0 +0.00(+0.00%)
Aug 05, 2016 42.10 41.06 41.98 0 +0.19(+0.45%)
Aug 04, 2016 41.85 41.74 41.79 0 +0.67(+1.63%)
Aug 03, 2016 41.16 41.04 41.12 0 +1.44(+3.63%)
Aug 02, 2016 39.86 39.65 39.68 0 -0.47(-1.17%)
Aug 01, 2016 40.16 40.05 40.15 0 -1.20(-2.90%)
Jul 31, 2016 41.45 41.22 41.35 0 -0.03(-0.07%)
Jul 30, 2016 41.67 40.57 41.38 0 +0.00(+0.00%)
Jul 29, 2016 41.67 40.57 41.38 0 +0.36(+0.88%)
Jul 28, 2016 41.17 40.95 41.02 0 -0.99(-2.36%)
Jul 27, 2016 42.07 41.90 42.01 0 -0.69(-1.62%)
Jul 26, 2016 42.75 42.60 42.70 0 -0.53(-1.23%)
Jul 25, 2016 43.39 43.05 43.23 0 -1.01(-2.28%)
Jul 24, 2016 44.26 44.03 44.24 0 -0.02(-0.05%)
Jul 23, 2016 44.97 43.74 44.26 0 +0.00(+0.00%)
Jul 22, 2016 44.97 43.74 44.26 0 -0.41(-0.92%)
Jul 21, 2016 44.75 44.59 44.67 0 -1.05(-2.30%)
Jul 20, 2016 45.72 45.62 45.72 0 +1.09(+2.44%)
Jul 19, 2016 44.70 44.59 44.63 0 -0.63(-1.39%)
Jul 18, 2016 45.36 45.21 45.26 0 -0.64(-1.39%)
Jul 17, 2016 46.14 45.69 45.90 0 -0.38(-0.82%)
Jul 16, 2016 46.33 45.05 46.28 0 +0.00(+0.00%)
Jul 15, 2016 46.33 45.05 46.28 0 +0.93(+2.05%)
Jul 14, 2016 45.52 45.35 45.35 0 +0.23(+0.51%)
Jul 13, 2016 45.17 45.02 45.12 0 -1.32(-2.84%)
Jul 12, 2016 46.59 46.37 46.44 0 +1.74(+3.89%)
Jul 11, 2016 44.75 44.51 44.70 0 -0.49(-1.08%)
Jul 10, 2016 45.29 44.88 45.19 0 +0.07(+0.16%)
Jul 09, 2016 45.97 44.77 45.12 0 +0.00(+0.00%)
Jul 08, 2016 45.97 44.77 45.12 0 -0.28(-0.62%)
Jul 07, 2016 45.40 45.17 45.40 0 -2.40(-5.02%)
Jul 06, 2016 47.88 47.72 47.80 0 +1.05(+2.25%)
Jul 05, 2016 46.90 46.72 46.75 0 -1.90(-3.91%)
Jul 04, 2016 49.35 48.52 48.65 0 -0.42(-0.86%)
Jul 03, 2016 49.23 48.93 49.07 0 -0.21(-0.43%)
Jul 02, 2016 49.30 47.90 49.28 0 +0.00(+0.00%)
Jul 01, 2016 49.30 47.90 49.28 0 +0.86(+1.78%)
Jun 30, 2016 48.50 48.32 48.42 0 -1.09(-2.20%)
Jun 29, 2016 49.62 49.27 49.51 0 +1.25(+2.59%)
Jun 28, 2016 48.38 47.98 48.26 0 +1.66(+3.56%)
Jun 27, 2016 46.80 46.54 46.60 0 -0.67(-1.42%)
Jun 26, 2016 47.82 47.22 47.27 0 -0.30(-0.63%)
Jun 25, 2016 50.45 46.70 47.57 0 +0.00(+0.00%)
Jun 24, 2016 50.45 46.70 47.57 0 -2.44(-4.88%)
Jun 23, 2016 50.45 49.86 50.01 0 +0.57(+1.15%)
Jun 22, 2016 49.90 49.08 49.44 0 -0.84(-1.67%)
Jun 21, 2016 50.35 50.18 50.28 0 +1.10(+2.24%)
Jun 20, 2016 49.18 49.14 49.18 0 +0.95(+1.97%)
Jun 19, 2016 48.49 48.14 48.23 0 -0.03(-0.06%)
Jun 18, 2016 48.29 45.83 48.26 0 +0.00(+0.00%)
Jun 17, 2016 48.29 45.83 48.26 0 +2.12(+4.59%)
Jun 16, 2016 46.17 45.83 46.14 0 -1.32(-2.78%)
Jun 15, 2016 47.68 47.35 47.46 0 -0.35(-0.73%)
Jun 14, 2016 48.07 47.72 47.81 0 -0.69(-1.42%)
Jun 13, 2016 48.59 48.46 48.50 0 -0.20(-0.41%)
Jun 12, 2016 48.93 48.58 48.70 0 -0.18(-0.37%)
Jun 11, 2016 50.73 48.80 48.88 0 +0.00(+0.00%)
Jun 10, 2016 50.73 48.80 48.88 0 -1.63(-3.23%)
Jun 09, 2016 50.53 50.41 50.51 0 -1.02(-1.98%)
Jun 08, 2016 51.54 51.43 51.53 0 +1.13(+2.24%)
Jun 07, 2016 50.45 50.33 50.40 0 +0.80(+1.61%)
Jun 06, 2016 49.75 49.60 49.60 0 +0.82(+1.68%)
Jun 05, 2016 48.96 48.77 48.78 0 -0.12(-0.25%)
Jun 04, 2016 49.41 48.33 48.90 0 +0.00(+0.00%)
Jun 03, 2016 49.41 48.33 48.90 0 -0.14(-0.29%)
Jun 02, 2016 49.10 48.98 49.04 0 +0.15(+0.31%)
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.