Crude Oil (CY: OIL )

59.97 +0.27 (+0.45%)
Streaming Realtime Price Updated: 12:28 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 46.35 44.88 46.33 0 +1.38(+3.07%)
Jun 29, 2017 44.99 44.88 44.95 0 +0.12(+0.27%)
Jun 28, 2017 44.90 44.82 44.83 0 +1.03(+2.35%)
Jun 27, 2017 43.83 43.67 43.80 0 +0.38(+0.88%)
Jun 26, 2017 43.53 43.41 43.42 0 +0.19(+0.44%)
Jun 25, 2017 43.29 43.12 43.23 0 +0.06(+0.14%)
Jun 24, 2017 43.20 42.53 43.17 0 +0.00(+0.00%)
Jun 23, 2017 43.20 42.53 43.17 0 +0.35(+0.82%)
Jun 22, 2017 42.84 42.77 42.82 0 +0.21(+0.49%)
Jun 21, 2017 42.68 42.52 42.61 0 -0.62(-1.43%)
Jun 20, 2017 43.23 0 -0.99(-2.24%)
Jun 19, 2017 44.24 44.11 44.22 0 -0.43(-0.96%)
Jun 18, 2017 44.74 44.61 44.65 0 -0.03(-0.07%)
Jun 17, 2017 44.94 44.24 44.68 0 +0.00(+0.00%)
Jun 16, 2017 44.94 44.24 44.68 0 +0.32(+0.72%)
Jun 15, 2017 44.37 44.24 44.36 0 -0.21(-0.47%)
Jun 14, 2017 44.73 44.46 44.57 0 -1.42(-3.09%)
Jun 13, 2017 46.03 45.83 45.99 0 -0.11(-0.24%)
Jun 12, 2017 46.12 45.99 46.10 0 +0.17(+0.37%)
Jun 11, 2017 46.03 45.72 45.93 0 +0.03(+0.07%)
Jun 10, 2017 46.18 45.27 45.90 0 +0.00(+0.00%)
Jun 09, 2017 46.18 45.27 45.90 0 +0.23(+0.50%)
Jun 08, 2017 45.73 45.65 45.67 0 -0.15(-0.33%)
Jun 07, 2017 45.91 45.80 45.82 0 -2.22(-4.62%)
Jun 06, 2017 48.06 47.95 48.04 0 +0.59(+1.24%)
Jun 05, 2017 47.47 47.37 47.45 0 -0.24(-0.50%)
Jun 04, 2017 47.84 47.66 47.69 0 -0.05(-0.10%)
Jun 03, 2017 48.19 46.74 47.74 0 +0.00(+0.00%)
Jun 02, 2017 48.19 46.74 47.74 0 -0.32(-0.67%)
Jun 01, 2017 48.14 48.01 48.06 0 -0.59(-1.21%)
May 31, 2017 48.89 48.59 48.65 0 -0.91(-1.84%)
May 30, 2017 49.67 49.54 49.56 0 -0.31(-0.62%)
May 29, 2017 50.28 49.51 49.87 0 -0.10(-0.20%)
May 28, 2017 50.04 49.84 49.97 0 +0.10(+0.20%)
May 27, 2017 49.94 48.18 49.87 0 +0.00(+0.00%)
May 26, 2017 49.94 48.18 49.87 0 +1.05(+2.15%)
May 25, 2017 48.92 48.72 48.82 0 -2.76(-5.35%)
May 24, 2017 51.61 51.25 51.58 0 +0.12(+0.23%)
May 23, 2017 51.52 51.40 51.46 0 +0.73(+1.44%)
May 22, 2017 50.73 0 -0.04(-0.08%)
May 21, 2017 50.77 50.58 50.77 0 +0.24(+0.47%)
May 20, 2017 50.53 49.28 50.53 0 +0.00(+0.00%)
May 19, 2017 50.53 49.28 50.53 0 +1.11(+2.25%)
May 18, 2017 49.43 49.28 49.42 0 +0.32(+0.65%)
May 17, 2017 49.13 48.93 49.10 0 +0.80(+1.66%)
May 16, 2017 48.35 48.18 48.30 0 -0.60(-1.23%)
May 15, 2017 48.92 48.81 48.90 0 +1.08(+2.26%)
May 14, 2017 47.88 47.75 47.82 0 +0.00(+0.00%)
May 13, 2017 48.07 47.35 47.82 0 +0.00(+0.00%)
May 12, 2017 48.07 47.35 47.82 0 +0.02(+0.04%)
May 11, 2017 47.83 47.76 47.80 0 +0.42(+0.89%)
May 10, 2017 47.42 47.34 47.38 0 +1.27(+2.75%)
May 09, 2017 46.24 46.08 46.11 0 -0.44(-0.95%)
May 08, 2017 46.61 46.45 46.55 0 +0.00(+0.00%)
May 07, 2017 46.62 46.32 46.55 0 +0.08(+0.17%)
May 06, 2017 46.68 43.76 46.47 0 +0.00(+0.00%)
May 05, 2017 46.68 43.76 46.47 0 +0.92(+2.02%)
May 04, 2017 45.61 45.49 45.55 0 -2.11(-4.43%)
May 03, 2017 47.67 47.59 47.66 0 -0.40(-0.83%)
May 02, 2017 48.17 48.04 48.06 0 -0.67(-1.37%)
May 01, 2017 48.79 48.70 48.73 0 -0.45(-0.92%)
Apr 30, 2017 49.26 49.14 49.18 0 -0.01(-0.02%)
Apr 29, 2017 49.76 48.80 49.19 0 +0.00(+0.00%)
Apr 28, 2017 49.76 48.80 49.19 0 +0.05(+0.10%)
Apr 27, 2017 49.27 49.13 49.14 0 -0.19(-0.39%)
Apr 26, 2017 49.35 49.18 49.33 0 +0.01(+0.02%)
Apr 25, 2017 49.41 49.27 49.32 0 +0.06(+0.12%)
Apr 24, 2017 49.31 49.20 49.26 0 -0.58(-1.16%)
Apr 23, 2017 49.95 49.67 49.84 0 +0.21(+0.42%)
Apr 22, 2017 50.93 49.20 49.63 0 +0.00(+0.00%)
Apr 21, 2017 50.93 49.20 49.63 0 -0.64(-1.27%)
Apr 20, 2017 50.27 0 -0.38(-0.75%)
Apr 19, 2017 50.65 50.62 50.65 0 -1.68(-3.21%)
Apr 18, 2017 52.41 52.29 52.33 0 -0.38(-0.72%)
Apr 17, 2017 52.76 52.68 52.71 0 -0.26(-0.49%)
Apr 16, 2017 53.08 52.88 52.97 0 +0.06(+0.11%)
Apr 14, 2017 53.39 52.82 52.91 0 +0.00(+0.00%)
Apr 13, 2017 53.39 52.82 52.91 0 -0.06(-0.11%)
Apr 12, 2017 52.97 52.82 52.97 0 -0.40(-0.75%)
Apr 11, 2017 53.44 53.36 53.37 0 +0.24(+0.45%)
Apr 10, 2017 53.23 53.11 53.13 0 +0.69(+1.32%)
Apr 09, 2017 52.62 52.29 52.44 0 +0.15(+0.29%)
Apr 08, 2017 52.94 51.49 52.29 0 +0.00(+0.00%)
Apr 07, 2017 52.94 51.49 52.29 0 +0.53(+1.02%)
Apr 06, 2017 51.77 51.66 51.76 0 +0.80(+1.57%)
Apr 05, 2017 51.00 50.77 50.96 0 -0.19(-0.37%)
Apr 04, 2017 51.23 51.11 51.15 0 +0.86(+1.71%)
Apr 03, 2017 50.29 50.22 50.29 0 -0.32(-0.63%)
Apr 02, 2017 50.75 50.57 50.61 0 -0.24(-0.47%)
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.