Crude Oil (CY: OIL )

51.98 -1.15 (-2.16%)
Streaming Realtime Price Updated: 12:00 AM EST, Jan 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 40.34 40.55 39.66 40.43 0 -0.01(-0.02%)
Jul 30, 2020 40.34 40.55 40.34 40.44 0 -0.87(-2.11%)
Jul 29, 2020 41.32 41.39 41.28 41.31 0 +0.21(+0.51%)
Jul 28, 2020 41.13 41.20 41.01 41.10 0 -0.63(-1.51%)
Jul 27, 2020 41.65 41.74 41.60 41.73 0 +0.75(+1.83%)
Jul 26, 2020 41.26 41.38 40.91 40.98 0 -0.36(-0.87%)
Jul 25, 2020 41.06 41.67 40.66 41.34 0 +0.00(+0.00%)
Jul 24, 2020 41.06 41.67 40.66 41.34 0 +0.29(+0.71%)
Jul 23, 2020 41.06 41.23 41.01 41.05 0 -0.76(-1.82%)
Jul 22, 2020 41.95 41.98 41.80 41.81 0 -0.15(-0.36%)
Jul 21, 2020 41.96 0 +1.31(+3.22%)
Jul 20, 2020 40.65 40.70 40.64 40.65 0 +0.06(+0.15%)
Jul 19, 2020 40.64 40.64 40.46 40.59 0 +0.02(+0.05%)
Jul 18, 2020 40.72 40.90 40.02 40.57 0 +0.00(+0.00%)
Jul 17, 2020 40.72 40.90 40.02 40.57 0 -0.25(-0.61%)
Jul 16, 2020 40.72 40.86 40.67 40.82 0 -0.19(-0.46%)
Jul 15, 2020 40.97 41.09 40.96 41.01 0 +0.41(+1.01%)
Jul 14, 2020 40.55 40.86 40.46 40.60 0 +1.05(+2.65%)
Jul 13, 2020 39.60 39.69 39.53 39.55 0 -0.74(-1.84%)
Jul 12, 2020 40.35 40.53 39.93 40.29 0 -0.33(-0.81%)
Jul 11, 2020 39.58 40.77 38.54 40.62 0 +0.00(+0.00%)
Jul 10, 2020 39.58 40.77 38.54 40.62 0 +1.03(+2.60%)
Jul 09, 2020 39.58 39.70 39.51 39.59 0 -1.31(-3.20%)
Jul 08, 2020 40.87 40.99 40.85 40.90 0 +0.47(+1.16%)
Jul 07, 2020 40.48 40.50 40.36 40.43 0 -0.19(-0.47%)
Jul 06, 2020 40.68 40.69 40.54 40.62 0 +0.22(+0.54%)
Jul 05, 2020 40.31 40.53 40.20 40.40 0 +0.08(+0.20%)
Jul 04, 2020 40.38 40.50 39.84 40.32 0 +0.00(+0.00%)
Jul 03, 2020 40.38 40.50 39.84 40.32 0 +0.00(+0.00%)
Jul 02, 2020 40.38 40.44 40.27 40.32 0 +0.72(+1.82%)
Jul 01, 2020 39.78 39.83 39.54 39.60 0 -0.04(-0.10%)
Jun 30, 2020 39.84 39.95 39.60 39.64 0 -0.08(-0.20%)
Jun 29, 2020 39.64 39.80 39.49 39.72 0 +1.99(+5.27%)
Jun 28, 2020 37.96 38.12 37.70 37.73 0 -0.43(-1.13%)
Jun 27, 2020 39.09 39.35 37.79 38.16 0 +0.00(+0.00%)
Jun 26, 2020 39.09 39.35 37.79 38.16 0 -0.93(-2.38%)
Jun 25, 2020 39.09 39.24 39.02 39.09 0 +1.17(+3.09%)
Jun 24, 2020 38.05 38.20 37.78 37.92 0 -2.05(-5.13%)
Jun 23, 2020 39.99 40.29 39.86 39.97 0 -0.49(-1.21%)
Jun 22, 2020 40.46 0 +0.75(+1.89%)
Jun 21, 2020 39.18 39.71 39.12 39.71 0 +0.28(+0.71%)
Jun 20, 2020 38.85 40.50 38.40 39.43 0 +0.00(+0.00%)
Jun 19, 2020 38.85 40.50 38.40 39.43 0 +0.31(+0.79%)
Jun 18, 2020 38.85 39.16 38.76 39.12 0 +1.47(+3.90%)
Jun 17, 2020 37.74 37.76 37.60 37.65 0 -0.10(-0.26%)
Jun 16, 2020 37.93 37.95 37.52 37.75 0 +0.57(+1.53%)
Jun 15, 2020 37.05 37.44 36.98 37.18 0 +1.48(+4.15%)
Jun 14, 2020 36.03 36.12 35.33 35.70 0 -0.86(-2.35%)
Jun 13, 2020 36.26 36.99 34.48 36.56 0 +0.00(+0.00%)
Jun 12, 2020 36.26 36.99 34.48 36.56 0 +0.99(+2.78%)
Jun 11, 2020 36.26 36.36 35.53 35.57 0 -3.13(-8.09%)
Jun 10, 2020 39.09 39.09 38.42 38.70 0 +0.55(+1.44%)
Jun 09, 2020 38.50 38.57 38.06 38.15 0 -0.37(-0.96%)
Jun 08, 2020 38.22 38.61 38.12 38.52 0 -1.77(-4.39%)
Jun 07, 2020 39.41 40.44 39.28 40.29 0 +1.32(+3.39%)
Jun 06, 2020 37.33 39.68 37.05 38.97 0 +0.00(+0.00%)
Jun 05, 2020 37.33 39.68 37.05 38.97 0 +1.64(+4.39%)
Jun 04, 2020 37.33 37.46 37.26 37.33 0 +0.85(+2.33%)
Jun 03, 2020 36.76 36.77 36.45 36.48 0 -0.69(-1.86%)
Jun 02, 2020 36.86 37.18 36.80 37.17 0 +1.76(+4.97%)
Jun 01, 2020 35.56 35.66 35.37 35.41 0 -0.05(-0.14%)
May 31, 2020 35.21 35.90 34.76 35.46 0 +0.14(+0.40%)
May 30, 2020 33.68 35.77 32.36 35.32 0 +0.00(+0.00%)
May 29, 2020 33.68 35.77 32.36 35.32 0 +1.61(+4.78%)
May 28, 2020 33.68 33.77 33.52 33.71 0 +2.31(+7.36%)
May 27, 2020 32.10 32.39 31.14 31.40 0 -2.38(-7.05%)
May 26, 2020 34.14 34.22 33.74 33.78 0 -0.08(-0.24%)
May 25, 2020 33.30 34.18 32.48 33.86 0 +0.87(+2.64%)
May 24, 2020 33.30 33.47 32.48 32.99 0 -0.57(-1.70%)
May 23, 2020 33.95 34.00 30.72 33.56 0 +0.00(+0.00%)
May 22, 2020 33.95 34.00 30.72 33.56 0 -0.25(-0.74%)
May 21, 2020 33.95 33.95 33.71 33.81 0 +0.19(+0.57%)
May 20, 2020 33.53 33.67 33.35 33.62 0 +1.12(+3.45%)
May 19, 2020 32.50 0 -0.80(-2.40%)
May 18, 2020 32.83 33.44 32.83 33.30 0 +3.21(+10.67%)
May 17, 2020 29.53 30.23 29.53 30.09 0 +0.44(+1.48%)
May 16, 2020 27.64 29.92 27.24 29.65 0 +0.00(+0.00%)
May 15, 2020 27.64 29.92 27.24 29.65 0 +1.91(+6.89%)
May 14, 2020 27.64 27.79 27.47 27.74 0 +2.07(+8.06%)
May 13, 2020 25.56 25.91 25.52 25.67 0 +0.39(+1.54%)
May 12, 2020 25.30 25.45 25.07 25.28 0 +0.59(+2.39%)
May 11, 2020 24.49 24.77 24.49 24.69 0 +0.24(+0.98%)
May 10, 2020 24.49 24.75 24.13 24.45 0 -0.18(-0.73%)
May 09, 2020 23.35 24.99 23.26 24.63 0 +0.00(+0.00%)
May 08, 2020 23.35 24.99 23.26 24.63 0 +0.83(+3.49%)
May 07, 2020 23.35 23.89 23.26 23.80 0 +0.11(+0.46%)
May 06, 2020 24.09 24.99 23.62 23.69 0 -1.70(-6.70%)
May 05, 2020 25.52 25.89 25.23 25.39 0 +4.01(+18.76%)
May 04, 2020 21.24 21.48 21.13 21.38 0 +2.63(+14.03%)
May 03, 2020 19.11 19.53 18.50 18.75 0 -0.94(-4.77%)
May 02, 2020 19.04 20.48 18.07 19.69 0 +0.00(+0.00%)
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.