Skip to main content

Crude Oil (CY: OIL )

106.21 +0.45 (+0.43%)
Streaming Realtime Price Updated: 10:32 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 68.55 68.61 68.40 68.46 0 -0.70(-1.01%)
Aug 30, 2021 69.18 69.22 69.02 69.16 0 -0.23(-0.33%)
Aug 29, 2021 69.30 69.64 68.87 69.39 0 +0.72(+1.05%)
Aug 28, 2021 67.75 69.05 67.52 68.67 0 +0.00(+0.00%)
Aug 27, 2021 67.75 69.05 67.52 68.67 0 +0.80(+1.18%)
Aug 26, 2021 67.75 67.95 67.73 67.87 0 -0.16(-0.24%)
Aug 25, 2021 68.00 68.15 67.96 68.03 0 +0.57(+0.84%)
Aug 24, 2021 67.63 67.66 67.45 67.46 0 +1.80(+2.74%)
Aug 23, 2021 65.54 65.73 65.46 65.66 0 +3.34(+5.36%)
Aug 22, 2021 61.96 62.44 61.74 62.32 0 +0.07(+0.11%)
Aug 21, 2021 64.05 64.10 62.11 62.25 0 +0.00(+0.00%)
Aug 20, 2021 64.05 64.10 62.11 62.25 0 -1.73(-2.70%)
Aug 19, 2021 64.05 64.76 63.98 63.98 0 -0.76(-1.17%)
Aug 18, 2021 64.58 64.74 64.45 64.74 0 -1.92(-2.88%)
Aug 17, 2021 66.58 66.73 66.58 66.66 0 -0.89(-1.32%)
Aug 16, 2021 67.43 67.56 67.40 67.55 0 -0.54(-0.79%)
Aug 15, 2021 67.71 68.27 67.71 68.09 0 +0.06(+0.09%)
Aug 14, 2021 68.91 69.22 67.77 68.03 0 +0.00(+0.00%)
Aug 13, 2021 68.91 69.22 67.77 68.03 0 -0.75(-1.09%)
Aug 12, 2021 68.91 69.02 68.74 68.78 0 -0.57(-0.82%)
Aug 11, 2021 69.36 69.38 69.28 69.35 0 +0.95(+1.39%)
Aug 10, 2021 68.51 68.55 68.37 68.40 0 +1.42(+2.12%)
Aug 09, 2021 66.85 66.99 66.80 66.98 0 +0.04(+0.06%)
Aug 08, 2021 67.88 67.90 66.64 66.94 0 -0.89(-1.31%)
Aug 07, 2021 69.14 70.18 67.80 67.83 0 +0.00(+0.00%)
Aug 06, 2021 69.14 70.18 67.80 67.83 0 -1.24(-1.80%)
Aug 05, 2021 69.14 69.16 69.04 69.07 0 +1.02(+1.50%)
Aug 04, 2021 68.06 68.12 67.93 68.05 0 -2.37(-3.37%)
Aug 03, 2021 70.32 70.56 70.27 70.42 0 -1.07(-1.50%)
Aug 02, 2021 71.52 71.65 71.44 71.49 0 -2.33(-3.16%)
Aug 01, 2021 73.91 73.95 73.70 73.82 0 +0.01(+0.01%)
Jul 31, 2021 73.41 74.23 72.93 73.81 0 +0.00(+0.00%)
Jul 30, 2021 73.41 74.23 72.93 73.81 0 +0.49(+0.67%)
Jul 29, 2021 73.41 73.50 73.31 73.32 0 +0.95(+1.31%)
Jul 28, 2021 72.40 72.48 72.37 72.37 0 +0.38(+0.53%)
Jul 27, 2021 71.90 72.02 71.80 71.99 0 -0.14(-0.19%)
Jul 26, 2021 72.22 72.22 72.11 72.13 0 -0.15(-0.21%)
Jul 25, 2021 72.18 72.43 72.10 72.28 0 +0.11(+0.15%)
Jul 24, 2021 71.71 72.21 71.39 72.17 0 +0.00(+0.00%)
Jul 23, 2021 71.71 72.21 71.39 72.17 0 +0.48(+0.67%)
Jul 22, 2021 71.71 71.82 71.65 71.69 0 +1.44(+2.05%)
Jul 21, 2021 70.22 70.34 70.18 70.25 0 +2.83(+4.20%)
Jul 20, 2021 67.42 0 +0.82(+1.23%)
Jul 19, 2021 66.60 66.63 66.60 66.60 0 -4.96(-6.93%)
Jul 18, 2021 71.49 71.67 71.00 71.56 0 +0.11(+0.15%)
Jul 17, 2021 71.48 72.30 70.41 71.45 0 +0.00(+0.00%)
Jul 16, 2021 71.48 72.30 70.41 71.45 0 +0.01(+0.01%)
Jul 15, 2021 71.48 71.53 71.31 71.44 0 -1.30(-1.79%)
Jul 14, 2021 72.96 72.96 72.72 72.74 0 -2.41(-3.21%)
Jul 13, 2021 75.17 75.22 75.09 75.15 0 +1.00(+1.35%)
Jul 12, 2021 74.18 74.20 74.09 74.15 0 -0.48(-0.64%)
Jul 10, 2021 73.26 74.76 72.72 74.63 0 +0.00(+0.00%)
Jul 09, 2021 73.26 74.76 72.72 74.63 0 +0.07(+0.09%)
Jul 08, 2021 74.56 0 +2.32(+3.21%)
Jul 07, 2021 72.17 72.36 72.13 72.24 0 -1.39(-1.89%)
Jul 06, 2021 73.85 73.85 73.63 73.63 0 -2.66(-3.49%)
Jul 05, 2021 75.35 76.40 74.75 76.29 0 +1.11(+1.48%)
Jul 04, 2021 75.35 75.35 74.99 75.18 0 -0.01(-0.01%)
Jul 03, 2021 75.02 75.62 74.41 75.19 0 +0.00(+0.00%)
Jul 02, 2021 75.02 75.62 74.41 75.19 0 +0.12(+0.16%)
Jul 01, 2021 75.02 75.11 74.96 75.07 0 +1.54(+2.09%)
Jun 30, 2021 73.50 73.61 73.49 73.53 0 +0.06(+0.08%)
Jun 29, 2021 73.47 73.50 73.36 73.47 0 +0.66(+0.91%)
Jun 28, 2021 72.78 72.82 72.65 72.81 0 -1.30(-1.75%)
Jun 27, 2021 73.99 74.12 73.98 74.11 0 +0.11(+0.15%)
Jun 26, 2021 73.32 74.18 72.85 74.00 0 +0.00(+0.00%)
Jun 25, 2021 73.32 74.18 72.85 74.00 0 +0.77(+1.05%)
Jun 24, 2021 73.32 73.33 73.21 73.23 0 -0.01(-0.01%)
Jun 23, 2021 73.28 73.33 73.20 73.24 0 +0.18(+0.25%)
Jun 22, 2021 73.06 0 -0.38(-0.52%)
Jun 21, 2021 73.41 73.44 73.39 73.44 0 +1.54(+2.14%)
Jun 20, 2021 71.52 71.92 71.48 71.90 0 +0.40(+0.56%)
Jun 19, 2021 71.10 72.17 70.16 71.50 0 +0.00(+0.00%)
Jun 18, 2021 71.10 72.17 70.16 71.50 0 +0.48(+0.68%)
Jun 17, 2021 71.10 71.12 70.84 71.02 0 -0.56(-0.78%)
Jun 16, 2021 71.65 71.70 71.40 71.58 0 -0.88(-1.21%)
Jun 15, 2021 72.45 72.50 72.39 72.46 0 +1.46(+2.06%)
Jun 14, 2021 71.16 71.18 71.00 71.00 0 +0.05(+0.07%)
Jun 13, 2021 70.65 71.02 70.65 70.95 0 +0.17(+0.24%)
Jun 12, 2021 70.10 71.24 69.68 70.78 0 +0.00(+0.00%)
Jun 11, 2021 70.10 71.24 69.68 70.78 0 +0.60(+0.85%)
Jun 10, 2021 70.10 70.19 70.05 70.18 0 +0.51(+0.73%)
Jun 09, 2021 69.76 69.80 69.66 69.67 0 -0.41(-0.59%)
Jun 08, 2021 70.01 70.09 69.95 70.08 0 +0.93(+1.34%)
Jun 07, 2021 69.29 69.30 69.10 69.15 0 -0.50(-0.72%)
Jun 06, 2021 69.52 69.65 69.42 69.65 0 +0.28(+0.40%)
Jun 05, 2021 68.91 69.76 68.33 69.37 0 +0.00(+0.00%)
Jun 04, 2021 68.91 69.76 68.33 69.37 0 +0.56(+0.81%)
Jun 03, 2021 68.91 68.96 68.79 68.81 0 +0.10(+0.15%)
Jun 02, 2021 68.76 68.81 68.70 68.71 0 +0.88(+1.30%)
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.