Skip to main content

Crude Oil (CY: OIL )

111.58 -0.18 (-0.16%)
Streaming Realtime Price Updated: 9:01 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 88.15 88.30 88.14 88.30 0 +0.57(+0.65%)
Jan 30, 2022 87.45 87.83 87.44 87.73 0 +0.44(+0.50%)
Jan 29, 2022 87.50 88.84 86.44 87.29 0 +0.00(+0.00%)
Jan 28, 2022 87.50 88.84 86.44 87.29 0 +0.47(+0.54%)
Jan 27, 2022 86.82 0 -0.56(-0.64%)
Jan 26, 2022 87.15 87.40 87.08 87.38 0 +2.11(+2.47%)
Jan 25, 2022 85.26 85.34 85.11 85.27 0 +1.23(+1.46%)
Jan 24, 2022 84.15 84.20 84.01 84.04 0 -1.26(-1.48%)
Jan 23, 2022 84.91 85.34 84.75 85.30 0 +0.47(+0.55%)
Jan 22, 2022 84.57 85.56 82.78 84.83 0 +0.00(+0.00%)
Jan 21, 2022 84.57 85.56 82.78 84.83 0 -0.31(-0.36%)
Jan 20, 2022 85.14 0 -1.12(-1.30%)
Jan 19, 2022 86.23 86.27 86.23 86.26 0 -0.58(-0.67%)
Jan 18, 2022 86.61 86.97 86.49 86.84 0 +2.61(+3.10%)
Jan 17, 2022 84.32 84.78 83.50 84.23 0 -0.25(-0.30%)
Jan 16, 2022 84.32 84.78 84.31 84.48 0 +0.21(+0.25%)
Jan 15, 2022 81.73 84.45 81.58 84.27 0 +0.00(+0.00%)
Jan 14, 2022 81.73 84.45 81.58 84.27 0 +0.45(+0.54%)
Jan 13, 2022 83.82 0 +1.02(+1.23%)
Jan 12, 2022 82.82 82.90 82.78 82.80 0 +1.50(+1.85%)
Jan 11, 2022 81.38 81.41 81.21 81.30 0 +2.79(+3.55%)
Jan 10, 2022 78.42 78.52 78.40 78.51 0 +0.01(+0.01%)
Jan 09, 2022 78.88 79.10 78.44 78.50 0 -0.44(-0.56%)
Jan 08, 2022 79.62 80.47 78.52 78.94 0 +0.00(+0.00%)
Jan 07, 2022 79.62 80.47 78.52 78.94 0 +0.04(+0.05%)
Jan 06, 2022 78.90 0 +1.75(+2.27%)
Jan 05, 2022 77.24 77.24 77.04 77.15 0 +0.06(+0.08%)
Jan 04, 2022 77.18 77.21 77.08 77.09 0 +1.15(+1.51%)
Jan 03, 2022 76.02 76.04 75.88 75.94 0 +0.12(+0.16%)
Jan 02, 2022 75.69 75.93 75.58 75.82 0 +0.37(+0.49%)
Jan 01, 2022 76.66 77.08 74.95 75.45 0 +0.00(+0.00%)
Dec 31, 2021 76.66 77.08 74.95 75.45 0 +0.24(+0.32%)
Dec 30, 2021 75.21 0 -1.27(-1.66%)
Dec 29, 2021 76.58 76.61 76.45 76.48 0 +0.40(+0.53%)
Dec 28, 2021 76.04 76.12 75.98 76.08 0 +0.21(+0.28%)
Dec 27, 2021 75.97 76.03 75.79 75.87 0 +2.57(+3.51%)
Dec 26, 2021 73.38 73.48 73.07 73.30 0 -0.46(-0.62%)
Dec 24, 2021 73.03 73.95 72.27 73.76 0 +0.00(+0.00%)
Dec 23, 2021 73.03 73.95 72.27 73.76 0 -0.03(-0.04%)
Dec 22, 2021 73.79 0 +2.59(+3.64%)
Dec 21, 2021 71.27 71.34 71.19 71.20 0 +2.97(+4.35%)
Dec 20, 2021 68.23 0 -0.95(-1.37%)
Dec 19, 2021 70.07 70.07 68.96 69.18 0 -1.11(-1.58%)
Dec 18, 2021 71.92 72.26 69.89 70.29 0 +0.00(+0.00%)
Dec 17, 2021 71.92 72.26 69.89 70.29 0 -0.57(-0.80%)
Dec 16, 2021 70.86 0 -0.84(-1.17%)
Dec 15, 2021 71.48 71.73 71.48 71.70 0 +1.43(+2.04%)
Dec 14, 2021 70.35 70.36 70.15 70.27 0 -0.95(-1.33%)
Dec 13, 2021 71.12 71.29 71.11 71.22 0 -1.09(-1.51%)
Dec 12, 2021 72.04 72.35 72.01 72.31 0 +0.35(+0.49%)
Dec 11, 2021 70.68 72.33 70.32 71.96 0 +0.00(+0.00%)
Dec 10, 2021 70.68 72.33 70.32 71.96 0 +0.29(+0.40%)
Dec 09, 2021 71.67 0 -0.98(-1.35%)
Dec 08, 2021 72.52 72.65 72.52 72.65 0 +0.78(+1.09%)
Dec 07, 2021 71.86 71.99 71.73 71.87 0 +2.07(+2.97%)
Dec 06, 2021 69.72 69.95 69.52 69.80 0 +2.36(+3.50%)
Dec 05, 2021 67.02 67.66 66.72 67.44 0 +1.22(+1.84%)
Dec 04, 2021 67.50 69.22 65.60 66.22 0 +0.00(+0.00%)
Dec 03, 2021 67.50 69.22 65.60 66.22 0 -0.04(-0.06%)
Dec 02, 2021 66.26 0 -0.13(-0.20%)
Dec 01, 2021 65.63 66.95 65.58 66.39 0 -0.61(-0.91%)
Nov 30, 2021 67.01 67.25 66.93 67.00 0 -2.95(-4.22%)
Nov 29, 2021 69.95 0 -0.28(-0.40%)
Nov 28, 2021 69.23 71.73 69.20 70.23 0 +2.06(+3.02%)
Nov 27, 2021 78.34 78.65 67.40 68.17 0 +0.00(+0.00%)
Nov 26, 2021 78.34 78.65 67.40 68.17 0 +0.02(+0.03%)
Nov 25, 2021 68.15 0 -10.24(-13.06%)
Nov 24, 2021 78.34 78.42 78.30 78.39 0 +0.00(+0.00%)
Nov 23, 2021 78.48 78.49 78.33 78.39 0 +1.97(+2.58%)
Nov 22, 2021 76.46 76.48 76.32 76.42 0 +1.24(+1.65%)
Nov 21, 2021 75.75 75.82 74.76 75.18 0 -0.50(-0.66%)
Nov 20, 2021 78.29 79.33 75.09 75.68 0 -0.43(-0.56%)
Nov 19, 2021 78.76 79.92 75.37 76.11 0 +0.17(+0.22%)
Nov 18, 2021 75.94 0 -2.43(-3.10%)
Nov 17, 2021 78.34 78.44 78.22 78.37 0 -2.10(-2.61%)
Nov 16, 2021 80.54 80.69 80.46 80.47 0 -0.39(-0.48%)
Nov 15, 2021 80.93 80.96 80.86 80.86 0 -0.27(-0.33%)
Nov 14, 2021 80.66 81.20 80.60 81.13 0 +0.44(+0.55%)
Nov 13, 2021 81.21 81.62 79.78 80.69 0 +0.00(+0.00%)
Nov 12, 2021 81.21 81.62 79.78 80.69 0 -0.10(-0.12%)
Nov 11, 2021 80.79 0 -0.74(-0.91%)
Nov 10, 2021 81.41 81.56 81.39 81.53 0 -3.23(-3.81%)
Nov 09, 2021 84.53 84.97 84.48 84.76 0 +2.68(+3.27%)
Nov 08, 2021 82.16 82.19 82.06 82.08 0 +0.40(+0.49%)
Nov 07, 2021 81.13 81.76 81.05 81.68 0 +0.51(+0.63%)
Nov 06, 2021 79.37 81.80 78.96 81.17 0 +0.00(+0.00%)
Nov 05, 2021 79.37 81.80 78.96 81.17 0 -0.10(-0.12%)
Nov 04, 2021 81.27 0 +0.87(+1.08%)
Nov 03, 2021 80.18 80.41 80.13 80.40 0 -2.43(-2.93%)
Nov 02, 2021 83.07 83.08 82.56 82.83 0 -1.07(-1.28%)
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.