Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crude Oil (CY: OIL )

83.66 +0.09 (+0.11%)
Streaming Realtime Price Updated: 6:50 PM EDT, Apr 27, 2024 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 (%)
Apr 26, 2024 83.81 84.46 83.35 83.66 0 -0.13(-0.16%)
Apr 25, 2024 83.81 83.84 83.74 83.79 0 +0.98(+1.18%)
Apr 24, 2024 82.83 82.91 82.77 82.81 0 -0.67(-0.80%)
Apr 23, 2024 83.40 83.48 83.31 83.48 0 +0.63(+0.76%)
Apr 21, 2024 82.85 0 -0.39(-0.47%)
Apr 20, 2024 82.62 86.28 81.80 83.24 0 -0.10(-0.12%)
Apr 19, 2024 82.62 86.28 81.80 83.34 0 +0.77(+0.93%)
Apr 18, 2024 82.62 82.68 82.52 82.57 0 -0.13(-0.16%)
Apr 17, 2024 82.79 82.89 82.68 82.70 0 -2.57(-3.01%)
Apr 16, 2024 85.36 85.42 85.25 85.27 0 -0.49(-0.57%)
Apr 15, 2024 85.70 85.99 85.62 85.76 0 +0.27(+0.32%)
Apr 14, 2024 85.93 86.11 85.20 85.49 0 +0.04(+0.05%)
Apr 13, 2024 85.60 87.67 85.24 85.45 0 +0.00(+0.00%)
Apr 12, 2024 85.60 87.67 85.24 85.45 0 -0.05(-0.06%)
Apr 11, 2024 85.60 85.61 85.46 85.50 0 -0.79(-0.92%)
Apr 10, 2024 86.32 86.40 86.27 86.29 0 +0.94(+1.10%)
Apr 09, 2024 85.34 85.36 85.25 85.35 0 -1.32(-1.52%)
Apr 08, 2024 86.59 86.70 86.49 86.67 0 +0.65(+0.76%)
Apr 07, 2024 86.10 86.26 85.80 86.02 0 -0.71(-0.82%)
Apr 06, 2024 86.86 87.63 86.32 86.73 0 +0.00(+0.00%)
Apr 05, 2024 86.86 87.63 86.32 86.73 0 -0.14(-0.16%)
Apr 04, 2024 86.86 87.00 86.67 86.87 0 +1.25(+1.46%)
Apr 03, 2024 85.66 85.67 85.58 85.62 0 +0.05(+0.06%)
Apr 02, 2024 85.46 85.64 85.37 85.57 0 +1.65(+1.97%)
Apr 01, 2024 84.04 84.06 83.88 83.92 0 +0.84(+1.01%)
Mar 31, 2024 83.14 83.36 83.06 83.08 0 -0.03(-0.04%)
Mar 29, 2024 81.71 83.21 81.52 83.11 0 +0.00(+0.00%)
Mar 28, 2024 81.71 83.21 81.52 83.11 0 +1.37(+1.68%)
Mar 27, 2024 81.71 81.76 81.60 81.74 0 +0.48(+0.59%)
Mar 26, 2024 81.29 81.33 81.17 81.26 0 -0.73(-0.89%)
Mar 25, 2024 81.94 82.05 81.93 81.99 0 +1.11(+1.37%)
Mar 24, 2024 80.85 80.93 80.59 80.88 0 +0.06(+0.07%)
Mar 23, 2024 80.84 81.45 80.42 80.82 0 +0.00(+0.00%)
Mar 22, 2024 80.84 81.45 80.42 80.82 0 -0.11(-0.14%)
Mar 21, 2024 80.84 80.94 80.82 80.93 0 -0.75(-0.92%)
Mar 19, 2024 81.68 0 -1.06(-1.28%)
Mar 18, 2024 82.85 82.86 82.72 82.74 0 +1.63(+2.01%)
Mar 17, 2024 81.03 81.21 81.01 81.11 0 +0.11(+0.14%)
Mar 16, 2024 81.14 81.45 80.49 81.00 0 +0.00(+0.00%)
Mar 15, 2024 81.14 81.45 80.49 81.00 0 -0.03(-0.04%)
Mar 14, 2024 81.14 81.14 81.01 81.03 0 +1.35(+1.69%)
Mar 13, 2024 79.63 79.69 79.57 79.68 0 +1.76(+2.26%)
Mar 12, 2024 78.06 78.10 77.92 77.92 0 -0.19(-0.24%)
Mar 11, 2024 78.09 78.14 78.03 78.11 0 +0.35(+0.45%)
Mar 10, 2024 77.80 77.99 77.68 77.76 0 -0.09(-0.12%)
Mar 09, 2024 79.51 79.99 77.56 77.85 0 +0.00(+0.00%)
Mar 08, 2024 79.51 79.99 77.56 77.85 0 -1.38(-1.74%)
Mar 07, 2024 79.51 79.55 79.10 79.23 0 +0.30(+0.38%)
Mar 06, 2024 78.93 0 -0.20(-0.25%)
Mar 05, 2024 79.13 0 +0.98(+1.25%)
Mar 04, 2024 78.15 0 -0.59(-0.75%)
Mar 03, 2024 78.74 0 -1.07(-1.34%)
Mar 02, 2024 78.28 80.85 78.05 79.81 0 -0.16(-0.20%)
Mar 01, 2024 79.97 0 +1.72(+2.20%)
Feb 29, 2024 78.28 78.30 78.24 78.25 0 -0.01(-0.01%)
Feb 28, 2024 78.26 0 -0.28(-0.36%)
Feb 27, 2024 78.54 0 -0.33(-0.42%)
Feb 26, 2024 78.87 0 +1.29(+1.66%)
Feb 25, 2024 77.58 0 +1.01(+1.32%)
Feb 24, 2024 78.37 78.39 76.35 76.57 0 +0.08(+0.10%)
Feb 23, 2024 76.49 0 -1.80(-2.30%)
Feb 22, 2024 78.37 78.37 78.27 78.29 0 -0.32(-0.41%)
Feb 21, 2024 78.61 0 +0.70(+0.90%)
Feb 20, 2024 77.91 0 -0.27(-0.35%)
Feb 19, 2024 78.18 0 -0.85(-1.08%)
Feb 18, 2024 78.98 79.28 78.90 79.03 0 -0.19(-0.24%)
Feb 17, 2024 78.11 79.35 77.22 79.22 0 +0.03(+0.04%)
Feb 16, 2024 79.19 0 +1.08(+1.38%)
Feb 15, 2024 78.11 78.24 78.07 78.11 0 +0.08(+0.10%)
Feb 14, 2024 78.03 0 +1.39(+1.81%)
Feb 13, 2024 76.64 0 -1.23(-1.58%)
Feb 12, 2024 77.87 0 +0.95(+1.24%)
Feb 11, 2024 76.92 0 +0.32(+0.42%)
Feb 10, 2024 76.42 77.29 75.93 76.60 0 -0.24(-0.31%)
Feb 09, 2024 76.84 0 +0.44(+0.58%)
Feb 08, 2024 76.42 76.45 76.36 76.40 0 +0.18(+0.24%)
Feb 07, 2024 76.22 0 +2.36(+3.20%)
Feb 06, 2024 73.86 0 +0.55(+0.75%)
Feb 05, 2024 73.31 0 +0.53(+0.73%)
Feb 04, 2024 72.78 0 +0.37(+0.51%)
Feb 03, 2024 73.91 74.52 71.79 72.41 0 +0.13(+0.18%)
Feb 02, 2024 72.28 0 -1.86(-2.51%)
Feb 01, 2024 73.91 74.15 73.90 74.14 0 +0.32(+0.43%)
Jan 31, 2024 73.82 0 -2.03(-2.68%)
Jan 30, 2024 75.85 0 -1.97(-2.53%)
Jan 29, 2024 77.82 0 +1.04(+1.35%)
Jan 28, 2024 76.78 0 -1.45(-1.85%)
Jan 27, 2024 77.15 78.26 76.06 78.23 0 +0.00(+0.00%)
Jan 26, 2024 77.15 78.26 76.06 78.23 0 +1.13(+1.47%)
Jan 25, 2024 77.15 77.17 77.00 77.10 0 -0.26(-0.34%)
Jan 24, 2024 77.36 0 +2.27(+3.02%)
Jan 23, 2024 75.09 0 +0.72(+0.97%)
Jan 22, 2024 74.37 0 -0.82(-1.09%)
Jan 21, 2024 75.19 0 +1.48(+2.01%)
Jan 20, 2024 74.08 74.91 73.19 73.71 0 +0.30(+0.41%)
Jan 19, 2024 73.41 0 -0.61(-0.82%)
Jan 18, 2024 74.08 74.08 73.98 74.02 0 -0.06(-0.08%)
Jan 17, 2024 74.08 0 +1.52(+2.09%)
Jan 16, 2024 72.56 0 +0.16(+0.22%)
Jan 15, 2024 72.40 0 -0.02(-0.03%)
Jan 14, 2024 72.63 72.64 72.05 72.42 0 -0.34(-0.47%)
Jan 13, 2024 73.01 75.25 72.36 72.76 0 +0.08(+0.11%)
Jan 12, 2024 72.68 0 -0.42(-0.57%)
Jan 11, 2024 73.01 73.13 72.90 73.10 0 +1.08(+1.50%)
Jan 10, 2024 72.02 0 +0.65(+0.91%)
Jan 09, 2024 71.37 0 -0.87(-1.20%)
Jan 08, 2024 72.24 0 +1.47(+2.08%)
Jan 07, 2024 70.77 0 -3.18(-4.30%)
Jan 06, 2024 72.40 74.24 72.21 73.95 0 +0.14(+0.19%)
Jan 05, 2024 73.81 0 +1.48(+2.05%)
Jan 04, 2024 72.40 72.43 72.29 72.33 0 +0.14(+0.19%)
Jan 03, 2024 72.19 0 -0.51(-0.70%)
Jan 02, 2024 72.70 0 +2.32(+3.30%)
Jan 01, 2024 70.38 0 -0.95(-1.33%)
Dec 30, 2023 71.99 72.62 71.25 71.33 0 -0.32(-0.45%)
Dec 29, 2023 71.65 0 -0.45(-0.62%)
Dec 28, 2023 71.99 72.17 71.98 72.10 0 +0.33(+0.46%)
Dec 27, 2023 71.77 0 -2.34(-3.16%)
Dec 26, 2023 74.11 0 -1.46(-1.93%)
Dec 25, 2023 75.57 0 +2.08(+2.83%)
Dec 23, 2023 73.91 74.98 73.39 73.49 0 -0.07(-0.10%)
Dec 22, 2023 73.56 0 -0.27(-0.37%)
Dec 21, 2023 73.91 73.93 73.80 73.83 0 -0.06(-0.08%)
Dec 20, 2023 73.89 0 -0.33(-0.44%)
Dec 19, 2023 74.22 0 +0.78(+1.06%)
Dec 18, 2023 73.44 0 +0.97(+1.34%)
Dec 17, 2023 72.47 0 +0.68(+0.95%)
Dec 16, 2023 71.61 72.22 70.30 71.79 0 +0.36(+0.50%)
Dec 15, 2023 71.43 0 -0.24(-0.33%)
Dec 14, 2023 71.61 71.70 71.60 71.67 0 +0.09(+0.13%)
Dec 13, 2023 71.58 0 +2.11(+3.04%)
Dec 12, 2023 69.47 0 +0.86(+1.25%)
Dec 11, 2023 68.61 0 -2.71(-3.80%)
Dec 10, 2023 71.32 0 +0.06(+0.08%)
Dec 09, 2023 69.76 71.63 69.50 71.26 0 +0.03(+0.04%)
Dec 08, 2023 71.23 0 +1.35(+1.93%)
Dec 07, 2023 69.76 69.89 69.76 69.88 0 +0.54(+0.78%)
Dec 06, 2023 69.34 0 -0.04(-0.06%)
Dec 05, 2023 69.38 0 -2.94(-4.07%)
Dec 04, 2023 72.32 0 -0.72(-0.99%)
Dec 03, 2023 73.04 0 -1.34(-1.80%)
Dec 02, 2023 75.59 76.76 73.93 74.38 0 +0.31(+0.42%)
Dec 01, 2023 74.07 0 -1.43(-1.89%)
Nov 30, 2023 75.59 75.69 75.44 75.50 0 -0.46(-0.61%)
Nov 29, 2023 75.96 0 -1.90(-2.44%)
Nov 28, 2023 77.86 0 +1.45(+1.90%)
Nov 27, 2023 76.41 0 +1.55(+2.07%)
Nov 26, 2023 74.86 0 -0.32(-0.43%)
Nov 25, 2023 76.79 77.09 75.07 75.18 0 -0.36(-0.48%)
Nov 24, 2023 75.54 0 -0.72(-0.94%)
Nov 23, 2023 76.79 76.81 75.30 76.26 0 -0.49(-0.64%)
Nov 22, 2023 76.79 76.81 76.73 76.75 0 -0.35(-0.45%)
Nov 21, 2023 77.10 0 -0.67(-0.86%)
Nov 20, 2023 77.77 0 +0.17(+0.22%)
Nov 19, 2023 77.60 0 +1.76(+2.32%)
Nov 18, 2023 72.97 75.99 72.75 75.84 0 -0.05(-0.07%)
Nov 17, 2023 75.89 0 +2.81(+3.85%)
Nov 16, 2023 72.97 73.18 72.95 73.08 0 +0.18(+0.25%)
Nov 15, 2023 72.90 0 -3.76(-4.90%)
Nov 14, 2023 76.66 0 -1.60(-2.04%)
Nov 13, 2023 78.26 0 +0.00(+0.00%)
Nov 12, 2023 78.26 0 +0.91(+1.18%)
Nov 11, 2023 75.59 77.73 75.31 77.35 0 +0.18(+0.23%)
Nov 10, 2023 77.17 0 +1.60(+2.12%)
Nov 09, 2023 75.59 75.60 75.50 75.57 0 -0.17(-0.22%)
Nov 08, 2023 75.74 0 +0.41(+0.54%)
Nov 07, 2023 75.33 0 -2.04(-2.64%)
Nov 06, 2023 77.37 0 -3.45(-4.27%)
Nov 05, 2023 80.82 0 -0.07(-0.09%)
Nov 04, 2023 82.58 83.60 80.10 80.89 0 +0.38(+0.47%)
Nov 03, 2023 80.51 0 -2.11(-2.55%)
Nov 02, 2023 82.58 82.71 82.50 82.62 0 +1.71(+2.11%)
Nov 01, 2023 80.82 81.05 80.70 80.91 0 -0.51(-0.63%)
Oct 31, 2023 81.48 81.61 81.39 81.42 0 -1.33(-1.61%)
Oct 30, 2023 82.59 82.79 82.50 82.75 0 -1.82(-2.15%)
Oct 29, 2023 85.00 85.30 83.71 84.57 0 -0.59(-0.69%)
Oct 28, 2023 83.53 85.90 83.10 85.16 0 +0.00(+0.00%)
Oct 27, 2023 83.53 85.90 83.10 85.16 0 +1.60(+1.91%)
Oct 26, 2023 83.53 83.62 83.40 83.56 0 -1.65(-1.94%)
Oct 25, 2023 85.37 85.38 85.08 85.21 0 +1.44(+1.72%)
Oct 24, 2023 83.69 83.93 83.64 83.77 0 -2.35(-2.73%)
Oct 23, 2023 86.15 86.16 85.96 86.12 0 -2.90(-3.26%)
Oct 21, 2023 90.28 90.78 88.33 89.02 0 +0.00(+0.00%)
Oct 20, 2023 90.28 90.78 88.33 89.02 0 -1.32(-1.46%)
Oct 19, 2023 90.28 90.45 90.25 90.34 0 +2.10(+2.38%)
Oct 18, 2023 88.24 88.42 88.19 88.24 0 +0.32(+0.36%)
Oct 17, 2023 87.81 88.12 87.64 87.92 0 +1.13(+1.30%)
Oct 16, 2023 87.06 87.08 86.78 86.79 0 -0.96(-1.09%)
Oct 15, 2023 87.72 87.98 87.07 87.75 0 +0.03(+0.03%)
Oct 14, 2023 83.51 87.83 83.35 87.72 0 +0.00(+0.00%)
Oct 13, 2023 83.51 87.83 83.35 87.72 0 +4.30(+5.15%)
Oct 12, 2023 83.51 83.55 83.35 83.42 0 +0.19(+0.23%)
Oct 11, 2023 83.20 83.35 83.13 83.23 0 -2.71(-3.15%)
Oct 10, 2023 85.96 85.97 85.83 85.94 0 -0.44(-0.51%)
Oct 09, 2023 86.43 86.47 86.34 86.38 0 +0.07(+0.08%)
Oct 08, 2023 85.25 86.48 84.67 86.31 0 +3.50(+4.23%)
Oct 07, 2023 82.28 83.28 81.50 82.81 0 +0.00(+0.00%)
Oct 06, 2023 82.28 83.28 81.50 82.81 0 +0.04(+0.05%)
Oct 05, 2023 82.28 82.80 82.26 82.77 0 -1.76(-2.08%)
Oct 04, 2023 84.45 84.58 84.38 84.53 0 -4.86(-5.44%)
Oct 03, 2023 89.42 89.54 89.34 89.39 0 +0.85(+0.96%)
Oct 02, 2023 88.67 88.71 88.52 88.54 0 -2.61(-2.86%)
Oct 01, 2023 90.82 91.24 90.82 91.15 0 +0.38(+0.42%)
Sep 30, 2023 91.76 93.10 90.35 90.77 0 +0.00(+0.00%)
Sep 29, 2023 91.76 93.10 90.35 90.77 0 -1.07(-1.17%)
Sep 28, 2023 91.76 91.91 91.72 91.84 0 -1.99(-2.12%)
Sep 27, 2023 93.78 93.87 93.69 93.83 0 +3.26(+3.60%)
Sep 26, 2023 90.53 90.57 90.40 90.57 0 +0.79(+0.88%)
Sep 25, 2023 89.88 89.91 89.74 89.78 0 -0.64(-0.71%)
Sep 24, 2023 90.55 90.55 90.17 90.42 0 +0.09(+0.10%)
Sep 23, 2023 89.62 91.33 89.31 90.33 0 +0.00(+0.00%)
Sep 22, 2023 89.62 91.33 89.31 90.33 0 +0.58(+0.65%)
Sep 21, 2023 89.62 89.76 89.54 89.75 0 -0.53(-0.59%)
Sep 19, 2023 90.28 0 -0.92(-1.01%)
Sep 18, 2023 91.20 0 +0.34(+0.37%)
Sep 17, 2023 91.20 91.21 90.86 90.86 0 -0.34(-0.37%)
Sep 16, 2023 90.67 91.23 89.22 91.20 0 +0.00(+0.00%)
Sep 15, 2023 90.67 91.23 89.22 91.20 0 +0.74(+0.82%)
Sep 14, 2023 90.67 90.68 90.45 90.46 0 +1.72(+1.94%)
Sep 13, 2023 88.81 88.83 88.72 88.74 0 -0.05(-0.06%)
Sep 12, 2023 88.75 88.82 88.73 88.79 0 +1.48(+1.70%)
Sep 11, 2023 87.27 87.33 87.23 87.31 0 +0.33(+0.38%)
Sep 10, 2023 87.40 87.49 86.93 86.98 0 -0.25(-0.29%)
Sep 09, 2023 86.78 87.95 86.15 87.23 0 +0.00(+0.00%)
Sep 08, 2023 86.78 87.95 86.15 87.23 0 +0.52(+0.60%)
Sep 07, 2023 86.78 86.78 86.69 86.71 0 -0.95(-1.08%)
Sep 06, 2023 87.54 87.71 87.52 87.66 0 +0.80(+0.92%)
Sep 05, 2023 86.72 86.91 86.62 86.86 0 +1.05(+1.22%)
Sep 04, 2023 86.06 86.14 85.27 85.81 0 +0.26(+0.30%)
Sep 03, 2023 85.55 0 -0.50(-0.58%)
Sep 02, 2023 83.63 86.06 83.46 86.05 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.