Skip to main content

Crude Oil (CY: OIL )

107.78 +0.16 (+0.15%)
Streaming Realtime Price Updated: 4:16 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 101.23 101.75 100.51 100.67 0 -6.90(-6.41%)
Mar 30, 2022 107.45 107.70 107.24 107.57 0 +1.03(+0.97%)
Mar 29, 2022 105.24 106.74 104.64 106.54 0 +2.62(+2.52%)
Mar 28, 2022 103.47 104.38 103.46 103.92 0 -6.95(-6.27%)
Mar 27, 2022 112.92 112.93 109.90 110.87 0 -1.73(-1.54%)
Mar 26, 2022 111.75 114.12 108.68 112.60 0 +0.00(+0.00%)
Mar 25, 2022 111.75 114.12 108.68 112.60 0 +0.75(+0.67%)
Mar 24, 2022 111.75 111.87 110.85 111.85 0 -2.65(-2.31%)
Mar 23, 2022 114.47 114.64 114.03 114.50 0 +2.74(+2.45%)
Mar 22, 2022 111.76 0 -1.56(-1.38%)
Mar 21, 2022 112.90 113.32 112.61 113.32 0 +6.98(+6.56%)
Mar 20, 2022 105.13 106.54 104.08 106.34 0 +1.24(+1.18%)
Mar 19, 2022 103.62 106.28 102.30 105.10 0 +0.00(+0.00%)
Mar 18, 2022 103.62 106.28 102.30 105.10 0 +1.70(+1.64%)
Mar 17, 2022 103.62 103.90 103.31 103.40 0 +7.27(+7.56%)
Mar 16, 2022 95.34 96.31 94.85 96.13 0 +0.59(+0.62%)
Mar 15, 2022 95.23 95.88 94.90 95.54 0 -6.43(-6.31%)
Mar 14, 2022 102.28 102.58 101.81 101.97 0 -5.36(-4.99%)
Mar 13, 2022 109.42 109.72 106.51 107.33 0 -1.76(-1.61%)
Mar 12, 2022 105.99 110.29 104.48 109.09 0 +0.00(+0.00%)
Mar 11, 2022 105.99 110.29 104.48 109.09 0 +2.23(+2.09%)
Mar 10, 2022 105.99 107.27 105.81 106.86 0 -3.47(-3.15%)
Mar 09, 2022 110.41 111.76 108.62 110.33 0 -15.07(-12.02%)
Mar 08, 2022 124.66 125.78 124.66 125.40 0 +5.89(+4.93%)
Mar 07, 2022 120.67 121.41 119.03 119.51 0 -5.35(-4.28%)
Mar 06, 2022 121.33 130.50 121.33 124.86 0 +9.86(+8.57%)
Mar 05, 2022 107.96 116.02 107.25 115.00 0 +0.00(+0.00%)
Mar 04, 2022 107.96 116.02 107.25 115.00 0 -0.68(-0.59%)
Mar 03, 2022 115.68 0 +4.57(+4.11%)
Mar 02, 2022 111.33 111.43 110.60 111.11 0 +5.13(+4.84%)
Mar 01, 2022 107.12 107.55 105.95 105.98 0 +10.48(+10.97%)
Feb 28, 2022 96.09 96.14 95.32 95.50 0 -1.68(-1.73%)
Feb 27, 2022 94.99 99.10 94.82 97.18 0 +5.24(+5.70%)
Feb 26, 2022 93.32 95.64 90.06 91.94 0 +0.00(+0.00%)
Feb 25, 2022 93.32 95.64 90.06 91.94 0 +0.35(+0.38%)
Feb 24, 2022 91.59 0 -0.69(-0.75%)
Feb 23, 2022 91.74 93.90 90.64 92.28 0 -0.07(-0.08%)
Feb 22, 2022 92.35 0 -2.08(-2.20%)
Feb 21, 2022 91.75 95.19 90.35 94.43 0 +1.68(+1.81%)
Feb 20, 2022 91.75 92.93 91.75 92.75 0 +1.09(+1.19%)
Feb 19, 2022 91.63 92.66 89.03 91.66 0 +0.00(+0.00%)
Feb 18, 2022 91.63 92.66 89.03 91.66 0 +0.59(+0.65%)
Feb 17, 2022 91.07 0 +0.13(+0.14%)
Feb 16, 2022 90.90 91.16 90.62 90.94 0 -1.41(-1.53%)
Feb 15, 2022 92.21 92.46 92.20 92.35 0 -2.49(-2.63%)
Feb 14, 2022 94.83 94.87 94.64 94.84 0 +0.82(+0.87%)
Feb 13, 2022 93.91 94.21 93.51 94.02 0 +0.12(+0.13%)
Feb 12, 2022 90.00 94.66 89.19 93.90 0 +0.00(+0.00%)
Feb 11, 2022 90.00 94.66 89.19 93.90 0 +0.80(+0.86%)
Feb 10, 2022 93.10 0 +3.09(+3.43%)
Feb 09, 2022 90.01 90.04 89.91 90.01 0 +0.25(+0.28%)
Feb 08, 2022 89.86 89.89 89.71 89.76 0 -1.74(-1.90%)
Feb 07, 2022 91.64 91.68 91.42 91.50 0 -0.18(-0.20%)
Feb 06, 2022 91.82 92.13 91.36 91.68 0 -0.24(-0.26%)
Feb 05, 2022 90.19 93.17 90.07 91.92 0 +0.00(+0.00%)
Feb 04, 2022 90.19 93.17 90.07 91.92 0 -0.39(-0.42%)
Feb 03, 2022 92.31 0 +4.48(+5.10%)
Feb 02, 2022 87.98 87.98 87.74 87.83 0 -0.48(-0.54%)
Feb 01, 2022 88.35 88.40 88.26 88.31 0 +0.01(+0.01%)
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%)
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.