Crude Oil (CY: OIL )

62.15 -0.52 (-0.83%)
Streaming Realtime Price Updated: 12:27 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2019 60.24 60.44 60.13 60.37 0 +0.19(+0.32%)
Mar 30, 2019 59.53 60.73 59.41 60.18 0 +0.00(+0.00%)
Mar 29, 2019 59.53 60.73 59.41 60.18 0 +0.71(+1.19%)
Mar 28, 2019 59.53 59.60 59.41 59.47 0 +0.19(+0.32%)
Mar 27, 2019 59.40 59.43 59.26 59.28 0 -0.59(-0.99%)
Mar 26, 2019 60.03 60.03 59.86 59.87 0 +0.74(+1.25%)
Mar 25, 2019 59.12 59.14 59.04 59.13 0 +0.34(+0.58%)
Mar 24, 2019 58.98 59.17 58.76 58.79 0 -0.18(-0.31%)
Mar 23, 2019 59.87 60.07 58.28 58.97 0 +0.00(+0.00%)
Mar 22, 2019 59.87 60.07 58.28 58.97 0 -0.94(-1.57%)
Mar 21, 2019 59.87 59.93 59.84 59.91 0 +0.08(+0.13%)
Mar 20, 2019 59.83 0 +0.88(+1.49%)
Mar 19, 2019 59.02 59.02 58.92 58.95 0 -0.08(-0.14%)
Mar 18, 2019 59.01 59.03 58.96 59.03 0 +0.55(+0.94%)
Mar 17, 2019 58.45 58.56 58.40 58.48 0 +0.09(+0.15%)
Mar 16, 2019 58.51 58.95 57.74 58.39 0 +0.00(+0.00%)
Mar 15, 2019 58.51 58.95 57.74 58.39 0 -0.16(-0.27%)
Mar 14, 2019 58.51 58.63 58.50 58.55 0 +0.20(+0.34%)
Mar 13, 2019 58.35 58.39 58.28 58.35 0 +1.17(+2.05%)
Mar 12, 2019 57.09 57.22 57.07 57.18 0 +0.14(+0.25%)
Mar 11, 2019 56.76 57.09 56.74 57.04 0 +0.81(+1.44%)
Mar 10, 2019 56.07 56.30 55.96 56.23 0 +0.19(+0.34%)
Mar 08, 2019 56.43 56.51 54.52 56.04 0 +0.00(+0.00%)
Mar 07, 2019 56.43 56.51 54.52 56.04 0 -0.10(-0.18%)
Mar 06, 2019 56.20 56.22 56.14 56.14 0 -0.18(-0.32%)
Mar 05, 2019 56.28 56.32 56.22 56.32 0 -0.15(-0.27%)
Mar 04, 2019 56.45 56.50 56.37 56.47 0 +0.22(+0.39%)
Mar 03, 2019 55.83 56.30 55.83 56.25 0 +0.50(+0.90%)
Mar 01, 2019 57.22 57.88 55.57 55.75 0 -0.05(-0.09%)
Feb 28, 2019 55.80 0 -1.18(-2.07%)
Feb 27, 2019 57.00 57.01 56.95 56.98 0 +1.04(+1.86%)
Feb 26, 2019 55.95 56.00 55.91 55.94 0 +0.51(+0.92%)
Feb 25, 2019 55.46 55.49 55.39 55.43 0 -1.82(-3.18%)
Feb 24, 2019 57.17 57.31 57.12 57.25 0 -0.01(-0.02%)
Feb 22, 2019 57.26 0 +0.19(+0.33%)
Feb 21, 2019 56.84 57.81 56.71 57.07 0 +0.15(+0.26%)
Feb 20, 2019 56.92 0 +0.94(+1.68%)
Feb 19, 2019 55.94 55.98 55.93 55.98 0 +0.05(+0.09%)
Feb 18, 2019 55.78 56.33 55.72 55.93 0 +0.03(+0.05%)
Feb 17, 2019 55.78 56.00 55.72 55.90 0 +0.31(+0.56%)
Feb 15, 2019 55.59 0 +0.00(+0.00%)
Feb 14, 2019 55.59 0 +1.69(+3.14%)
Feb 13, 2019 53.90 0 +0.55(+1.03%)
Feb 12, 2019 53.35 53.40 53.32 53.35 0 +1.00(+1.91%)
Feb 11, 2019 52.47 52.50 52.35 52.35 0 -0.24(-0.46%)
Feb 10, 2019 52.66 52.78 52.52 52.59 0 -0.13(-0.25%)
Feb 08, 2019 52.72 0 +0.01(+0.02%)
Feb 07, 2019 52.59 52.99 52.08 52.71 0 -1.26(-2.33%)
Feb 06, 2019 53.94 54.02 53.91 53.97 0 +0.26(+0.48%)
Feb 05, 2019 53.73 53.77 53.69 53.71 0 -1.10(-2.01%)
Feb 04, 2019 54.86 54.89 54.81 54.81 0 -0.37(-0.67%)
Feb 03, 2019 55.32 55.46 55.15 55.18 0 -0.19(-0.34%)
Feb 01, 2019 54.01 55.66 53.37 55.37 0 +0.11(+0.20%)
Jan 31, 2019 55.26 0 +0.84(+1.54%)
Jan 30, 2019 54.28 54.47 54.21 54.42 0 +1.04(+1.95%)
Jan 29, 2019 53.24 53.39 53.22 53.38 0 +1.33(+2.56%)
Jan 28, 2019 52.12 52.16 52.03 52.05 0 -1.38(-2.58%)
Jan 27, 2019 53.56 53.64 53.38 53.43 0 -0.26(-0.48%)
Jan 25, 2019 53.69 0 +0.00(+0.00%)
Jan 24, 2019 53.69 0 +1.21(+2.31%)
Jan 23, 2019 52.45 52.55 52.40 52.48 0 -0.09(-0.17%)
Jan 22, 2019 52.57 0 -1.29(-2.40%)
Jan 21, 2019 53.73 54.24 53.33 53.86 0 +0.33(+0.62%)
Jan 20, 2019 53.73 53.82 53.33 53.53 0 -0.27(-0.50%)
Jan 17, 2019 53.80 0 +1.53(+2.93%)
Jan 16, 2019 52.30 52.36 52.19 52.27 0 +0.34(+0.65%)
Jan 15, 2019 52.00 52.03 51.86 51.93 0 +1.18(+2.33%)
Jan 14, 2019 50.78 50.83 50.66 50.75 0 -1.20(-2.31%)
Jan 13, 2019 51.73 52.11 51.72 51.95 0 +0.36(+0.70%)
Jan 11, 2019 51.59 0 +0.00(+0.00%)
Jan 10, 2019 51.59 0 -0.53(-1.02%)
Jan 09, 2019 52.18 52.21 52.08 52.12 0 +2.27(+4.55%)
Jan 08, 2019 49.80 49.87 49.71 49.85 0 +1.06(+2.17%)
Jan 07, 2019 48.73 48.85 48.72 48.79 0 +0.42(+0.87%)
Jan 06, 2019 48.30 48.40 48.11 48.37 0 +0.41(+0.85%)
Jan 04, 2019 47.96 0 -0.35(-0.72%)
Jan 03, 2019 46.90 49.22 46.65 48.31 0 +2.37(+5.16%)
Jan 02, 2019 46.26 46.35 45.92 45.94 0 +0.53(+1.17%)
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.