Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Crude Oil (CY: OIL )

52.41 +0.05 (+0.10%)
Streaming Realtime Price Updated: 8:49 AM EST, Jan 19, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 19.04 20.48 18.07 19.69 0 +0.20(+1.03%)
Apr 30, 2020 19.04 19.85 18.50 19.49 0 +3.67(+23.20%)
Apr 29, 2020 15.64 16.02 15.45 15.82 0 +2.68(+20.40%)
Apr 28, 2020 13.35 13.35 12.67 13.14 0 +0.30(+2.34%)
Apr 27, 2020 12.96 13.18 12.65 12.84 0 -3.72(-22.46%)
Apr 26, 2020 16.84 16.98 16.20 16.56 0 -0.62(-3.61%)
Apr 25, 2020 16.78 17.97 15.64 17.18 0 +0.00(+0.00%)
Apr 24, 2020 16.78 17.97 15.64 17.18 0 -0.01(-0.06%)
Apr 23, 2020 16.78 17.44 16.58 17.19 0 +2.86(+19.96%)
Apr 22, 2020 14.20 15.00 14.10 14.33 0 +4.32(+43.16%)
Apr 21, 2020 10.01 0 +0.00(+0.00%)
Apr 20, 2020 -14.00 -7.000 -16.74 -7.000 0 +0.00(+0.00%)
Apr 19, 2020 17.73 17.85 17.16 17.22 0 -0.90(-4.97%)
Apr 18, 2020 20.00 20.22 17.31 18.12 0 +0.00(+0.00%)
Apr 17, 2020 20.00 20.22 17.31 18.12 0 -1.85(-9.26%)
Apr 16, 2020 20.00 20.22 19.82 19.97 0 -0.24(-1.19%)
Apr 15, 2020 20.15 20.35 20.10 20.21 0 -0.64(-3.07%)
Apr 14, 2020 20.72 20.87 20.69 20.85 0 -2.03(-8.87%)
Apr 13, 2020 22.36 22.93 22.36 22.88 0 -0.20(-0.87%)
Apr 12, 2020 24.60 24.74 22.03 23.08 0 -0.11(-0.47%)
Apr 10, 2020 26.28 28.36 22.57 23.19 0 +0.00(+0.00%)
Apr 09, 2020 26.28 28.36 22.57 23.19 0 -3.09(-11.76%)
Apr 08, 2020 26.28 26.61 25.82 26.28 0 +1.64(+6.66%)
Apr 07, 2020 24.30 24.75 24.16 24.64 0 -2.05(-7.68%)
Apr 06, 2020 26.34 26.78 26.29 26.69 0 +0.39(+1.48%)
Apr 05, 2020 26.09 26.65 25.28 26.30 0 -2.70(-9.31%)
Apr 04, 2020 24.81 29.13 23.52 29.00 0 +0.00(+0.00%)
Apr 03, 2020 24.81 29.13 23.52 29.00 0 +4.12(+16.56%)
Apr 02, 2020 24.81 25.12 24.34 24.88 0 +3.69(+17.41%)
Apr 01, 2020 21.22 21.47 21.02 21.19 0 +0.97(+4.80%)
Mar 31, 2020 20.10 20.34 20.04 20.22 0 -0.22(-1.08%)
Mar 30, 2020 20.23 20.60 20.23 20.44 0 +0.09(+0.44%)
Mar 29, 2020 20.93 20.93 19.92 20.35 0 -1.49(-6.82%)
Mar 28, 2020 23.29 23.44 20.88 21.84 0 +0.00(+0.00%)
Mar 27, 2020 23.29 23.44 20.88 21.84 0 -1.24(-5.37%)
Mar 26, 2020 23.29 23.44 23.05 23.08 0 -1.12(-4.63%)
Mar 25, 2020 24.25 24.65 24.18 24.20 0 -0.56(-2.26%)
Mar 24, 2020 24.37 25.10 24.20 24.76 0 +0.43(+1.77%)
Mar 23, 2020 23.87 24.42 23.83 24.33 0 +2.96(+13.85%)
Mar 22, 2020 22.52 23.07 20.80 21.37 0 -2.27(-9.60%)
Mar 21, 2020 25.59 28.49 22.39 23.64 0 +0.00(+0.00%)
Mar 20, 2020 25.59 28.49 22.39 23.64 0 -1.35(-5.40%)
Mar 19, 2020 24.73 25.19 24.73 24.99 0 +2.00(+8.70%)
Mar 18, 2020 22.30 23.16 22.06 22.99 0 -3.85(-14.34%)
Mar 17, 2020 26.94 27.22 26.61 26.84 0 -2.31(-7.92%)
Mar 16, 2020 28.69 29.29 28.63 29.15 0 -0.89(-2.96%)
Mar 15, 2020 33.75 33.75 29.75 30.04 0 -2.89(-8.78%)
Mar 14, 2020 30.77 33.87 30.33 32.93 0 +0.00(+0.00%)
Mar 13, 2020 30.77 33.87 30.33 32.93 0 +1.83(+5.88%)
Mar 12, 2020 30.77 31.28 30.33 31.10 0 -2.22(-6.66%)
Mar 11, 2020 33.07 33.63 33.00 33.32 0 -0.89(-2.60%)
Mar 10, 2020 34.62 34.77 34.09 34.21 0 +2.36(+7.41%)
Mar 09, 2020 30.37 32.20 30.20 31.85 0 -1.51(-4.53%)
Mar 08, 2020 32.87 33.48 30.00 33.36 0 -8.21(-19.75%)
Mar 06, 2020 46.09 46.38 41.05 41.57 0 +0.00(+0.00%)
Mar 05, 2020 46.09 46.38 41.05 41.57 0 -5.74(-12.13%)
Mar 04, 2020 47.13 47.35 47.13 47.31 0 +0.28(+0.60%)
Mar 03, 2020 46.94 47.09 46.79 47.03 0 -0.75(-1.57%)
Mar 02, 2020 47.72 47.94 47.71 47.78 0 +3.58(+8.10%)
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.