Crude Oil (CY: OIL )

71.32 +3.17 (+4.65%)
Streaming Realtime Price Updated: 12:50 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 45.22 46.53 44.73 45.81 0 +0.31(+0.68%)
Dec 30, 2018 45.22 45.52 45.22 45.50 0 +0.38(+0.84%)
Dec 29, 2018 45.44 46.22 44.42 45.12 0 +0.00(+0.00%)
Dec 28, 2018 45.44 46.22 44.42 45.12 0 -0.21(-0.46%)
Dec 27, 2018 45.33 0 -1.20(-2.58%)
Dec 26, 2018 46.58 46.70 46.52 46.53 0 +3.52(+8.18%)
Dec 25, 2018 42.85 43.25 42.85 43.01 0 +0.33(+0.77%)
Dec 24, 2018 45.45 46.24 42.36 42.68 0 -3.03(-6.63%)
Dec 23, 2018 45.45 45.73 45.42 45.71 0 +0.12(+0.26%)
Dec 21, 2018 45.59 0 +0.17(+0.37%)
Dec 20, 2018 46.25 46.77 45.13 45.42 0 -1.78(-3.77%)
Dec 19, 2018 47.20 0 +0.99(+2.14%)
Dec 18, 2018 45.93 46.21 45.93 46.21 0 -3.08(-6.25%)
Dec 17, 2018 49.16 49.35 49.14 49.29 0 -2.09(-4.07%)
Dec 16, 2018 51.25 51.39 51.25 51.38 0 +0.18(+0.35%)
Dec 14, 2018 51.20 0 -0.03(-0.06%)
Dec 13, 2018 52.83 52.95 50.84 51.23 0 -0.10(-0.19%)
Dec 12, 2018 51.20 51.41 51.20 51.33 0 -0.66(-1.27%)
Dec 11, 2018 51.95 52.08 51.95 51.99 0 +0.98(+1.92%)
Dec 10, 2018 50.89 51.06 50.89 51.01 0 -1.35(-2.58%)
Dec 09, 2018 52.03 52.58 52.03 52.36 0 +0.23(+0.44%)
Dec 07, 2018 51.76 54.22 50.60 52.13 0 -0.48(-0.91%)
Dec 06, 2018 52.61 0 -0.43(-0.81%)
Dec 05, 2018 52.93 53.25 52.86 53.04 0 +0.32(+0.61%)
Dec 04, 2018 52.59 52.78 52.56 52.72 0 -0.58(-1.09%)
Dec 03, 2018 53.13 53.40 53.06 53.30 0 +1.07(+2.05%)
Dec 02, 2018 52.45 52.55 52.03 52.23 0 +1.51(+2.98%)
Nov 30, 2018 51.27 51.79 49.65 50.72 0 -0.21(-0.41%)
Nov 29, 2018 50.93 0 +0.40(+0.79%)
Nov 28, 2018 50.31 50.61 50.27 50.53 0 -1.46(-2.81%)
Nov 27, 2018 52.09 52.16 51.97 51.99 0 +0.39(+0.76%)
Nov 26, 2018 51.54 51.67 51.53 51.60 0 +1.15(+2.28%)
Nov 25, 2018 50.62 51.08 50.37 50.45 0 +0.03(+0.06%)
Nov 23, 2018 50.42 0 +0.03(+0.06%)
Nov 22, 2018 54.66 54.82 50.15 50.39 0 -4.32(-7.90%)
Nov 21, 2018 54.66 54.76 54.61 54.71 0 +1.25(+2.34%)
Nov 20, 2018 53.39 53.53 53.39 53.46 0 -3.30(-5.81%)
Nov 19, 2018 56.76 0 -0.05(-0.09%)
Nov 18, 2018 56.72 56.86 56.69 56.81 0 +0.35(+0.62%)
Nov 16, 2018 56.46 0 -0.37(-0.65%)
Nov 15, 2018 56.58 57.96 55.89 56.83 0 +0.79(+1.41%)
Nov 14, 2018 56.02 56.04 55.86 56.04 0 +0.54(+0.97%)
Nov 13, 2018 55.27 55.55 55.23 55.50 0 -3.54(-6.00%)
Nov 12, 2018 58.88 59.08 58.85 59.04 0 -1.73(-2.85%)
Nov 11, 2018 60.70 60.97 60.60 60.77 0 +0.58(+0.96%)
Nov 09, 2018 60.19 0 +0.32(+0.53%)
Nov 08, 2018 60.75 60.79 59.26 59.87 0 -1.87(-3.03%)
Nov 07, 2018 61.64 61.78 61.64 61.74 0 -0.02(-0.03%)
Nov 06, 2018 61.74 61.80 61.69 61.76 0 -1.05(-1.67%)
Nov 05, 2018 62.70 62.84 62.70 62.81 0 -0.20(-0.32%)
Nov 04, 2018 62.99 63.07 62.88 63.01 0 +0.15(+0.24%)
Nov 03, 2018 63.50 63.95 62.63 62.86 0 +0.00(+0.00%)
Nov 02, 2018 63.50 63.95 62.63 62.86 0 -0.28(-0.44%)
Nov 01, 2018 63.14 0 -1.83(-2.82%)
Oct 31, 2018 64.88 65.06 64.86 64.97 0 -1.51(-2.27%)
Oct 30, 2018 66.32 66.55 66.27 66.48 0 -0.15(-0.23%)
Oct 29, 2018 66.68 66.72 66.60 66.63 0 -1.02(-1.51%)
Oct 28, 2018 67.55 67.67 67.47 67.65 0 +0.03(+0.04%)
Oct 27, 2018 66.95 67.88 66.20 67.62 0 +0.00(+0.00%)
Oct 26, 2018 66.95 67.88 66.20 67.62 0 +0.63(+0.94%)
Oct 25, 2018 66.95 67.04 66.84 66.99 0 +0.63(+0.95%)
Oct 24, 2018 66.36 66.49 66.31 66.36 0 +0.13(+0.20%)
Oct 23, 2018 66.17 66.34 66.10 66.23 0 -2.94(-4.25%)
Oct 22, 2018 69.17 0 +0.00(+0.00%)
Oct 21, 2018 69.41 69.50 69.15 69.17 0 -0.20(-0.29%)
Oct 20, 2018 68.68 69.77 68.56 69.37 0 +0.00(+0.00%)
Oct 19, 2018 68.68 69.77 68.56 69.37 0 +0.64(+0.93%)
Oct 18, 2018 68.68 68.80 68.61 68.73 0 -1.21(-1.73%)
Oct 17, 2018 70.03 70.03 69.84 69.94 0 -2.25(-3.12%)
Oct 16, 2018 72.17 72.43 72.15 72.19 0 +0.52(+0.73%)
Oct 15, 2018 71.72 71.75 71.56 71.67 0 -0.51(-0.71%)
Oct 14, 2018 71.85 72.70 71.77 72.18 0 +0.67(+0.94%)
Oct 13, 2018 70.99 72.01 70.64 71.51 0 +0.00(+0.00%)
Oct 12, 2018 70.99 72.01 70.64 71.51 0 +0.33(+0.46%)
Oct 11, 2018 70.99 71.22 70.96 71.18 0 -1.49(-2.05%)
Oct 10, 2018 72.68 72.76 72.58 72.67 0 -2.08(-2.78%)
Oct 09, 2018 74.66 74.76 74.65 74.75 0 +0.51(+0.69%)
Oct 08, 2018 74.21 74.27 74.19 74.24 0 +0.22(+0.30%)
Oct 07, 2018 74.40 74.58 73.53 74.02 0 -0.27(-0.36%)
Oct 06, 2018 74.67 75.22 73.83 74.29 0 +0.00(+0.00%)
Oct 05, 2018 74.67 75.22 73.83 74.29 0 -0.36(-0.48%)
Oct 04, 2018 74.67 74.70 74.61 74.65 0 -1.55(-2.03%)
Oct 03, 2018 76.18 76.28 76.17 76.20 0 +1.00(+1.33%)
Oct 02, 2018 75.12 75.23 75.02 75.20 0 -0.31(-0.41%)
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.