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

Crude Oil (CY: OIL )

51.70 -1.43 (-2.69%)
Streaming Realtime Price Updated: 7:10 AM EST, Jan 22, 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 (%)
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.