Crude Oil (CY: OIL )

72.02 +0.98 (+1.38%)
Streaming Realtime Price Updated: 10:12 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2017 51.77 51.25 51.64 0 +0.00(+0.00%)
Sep 29, 2017 51.77 51.25 51.64 0 +0.08(+0.16%)
Sep 28, 2017 51.65 51.52 51.56 0 -0.51(-0.98%)
Sep 27, 2017 52.07 52.01 52.07 0 -0.04(-0.08%)
Sep 26, 2017 52.13 52.05 52.11 0 +0.01(+0.02%)
Sep 25, 2017 52.16 52.07 52.10 0 +1.47(+2.90%)
Sep 24, 2017 50.72 50.59 50.63 0 -0.03(-0.06%)
Sep 23, 2017 50.78 50.29 50.66 0 +0.00(+0.00%)
Sep 22, 2017 50.78 50.29 50.66 0 -0.05(-0.10%)
Sep 21, 2017 50.75 50.69 50.71 0 +0.30(+0.60%)
Sep 20, 2017 50.41 0 +0.61(+1.22%)
Sep 19, 2017 49.89 49.80 49.80 0 -0.17(-0.34%)
Sep 18, 2017 49.97 49.90 49.97 0 +0.18(+0.36%)
Sep 17, 2017 49.88 49.71 49.79 0 -0.04(-0.08%)
Sep 16, 2017 50.13 49.41 49.83 0 +0.00(+0.00%)
Sep 15, 2017 50.13 49.41 49.83 0 +0.07(+0.14%)
Sep 14, 2017 49.78 49.69 49.76 0 +0.50(+1.02%)
Sep 13, 2017 49.33 49.25 49.26 0 +0.96(+1.99%)
Sep 12, 2017 48.36 48.29 48.30 0 +0.22(+0.46%)
Sep 11, 2017 48.14 48.07 48.08 0 +0.41(+0.86%)
Sep 10, 2017 47.73 47.57 47.67 0 +0.11(+0.23%)
Sep 09, 2017 49.26 47.27 47.56 0 +0.00(+0.00%)
Sep 08, 2017 49.26 47.27 47.56 0 -1.55(-3.16%)
Sep 07, 2017 49.13 49.07 49.11 0 -0.08(-0.16%)
Sep 06, 2017 49.20 49.12 49.19 0 +0.58(+1.19%)
Sep 05, 2017 48.66 48.55 48.61 0 +1.22(+2.57%)
Sep 04, 2017 47.65 47.15 47.39 0 +0.03(+0.06%)
Sep 03, 2017 47.45 47.28 47.36 0 +0.01(+0.02%)
Sep 02, 2017 47.35 46.56 47.35 0 +0.00(+0.00%)
Sep 01, 2017 47.35 46.56 47.35 0 +0.28(+0.59%)
Aug 31, 2017 47.10 47.02 47.07 0 +1.32(+2.89%)
Aug 30, 2017 45.98 45.58 45.75 0 -0.53(-1.15%)
Aug 29, 2017 46.36 46.18 46.28 0 -0.42(-0.90%)
Aug 28, 2017 46.88 46.68 46.70 0 -1.21(-2.53%)
Aug 27, 2017 48.20 47.85 47.91 0 +0.05(+0.10%)
Aug 26, 2017 47.91 47.39 47.86 0 +0.00(+0.00%)
Aug 25, 2017 47.91 47.39 47.86 0 +0.12(+0.25%)
Aug 24, 2017 47.81 47.47 47.74 0 -0.62(-1.28%)
Aug 23, 2017 48.39 48.34 48.36 0 +0.72(+1.51%)
Aug 22, 2017 47.64 0 +0.22(+0.46%)
Aug 21, 2017 47.45 47.40 47.42 0 -1.19(-2.45%)
Aug 20, 2017 48.75 48.59 48.61 0 -0.12(-0.25%)
Aug 19, 2017 48.74 46.78 48.73 0 +0.00(+0.00%)
Aug 18, 2017 48.74 46.78 48.73 0 +1.77(+3.77%)
Aug 17, 2017 46.97 46.92 46.96 0 +0.16(+0.34%)
Aug 16, 2017 46.85 46.77 46.80 0 -0.89(-1.87%)
Aug 15, 2017 47.74 47.66 47.69 0 +0.14(+0.29%)
Aug 14, 2017 47.65 47.49 47.55 0 -1.29(-2.64%)
Aug 13, 2017 48.87 48.73 48.84 0 +0.05(+0.10%)
Aug 12, 2017 48.98 47.98 48.79 0 +0.00(+0.00%)
Aug 11, 2017 48.98 47.98 48.79 0 +0.19(+0.39%)
Aug 10, 2017 48.61 48.51 48.60 0 -1.00(-2.02%)
Aug 09, 2017 49.69 49.58 49.60 0 +0.53(+1.08%)
Aug 08, 2017 49.09 48.98 49.07 0 -0.20(-0.41%)
Aug 07, 2017 49.34 49.25 49.27 0 -0.30(-0.61%)
Aug 06, 2017 49.73 49.52 49.57 0 +0.05(+0.10%)
Aug 05, 2017 49.64 48.50 49.52 0 +0.00(+0.00%)
Aug 04, 2017 49.64 48.50 49.52 0 +0.54(+1.10%)
Aug 03, 2017 48.99 48.91 48.98 0 -0.54(-1.09%)
Aug 02, 2017 49.60 49.51 49.52 0 +0.72(+1.48%)
Aug 01, 2017 48.84 48.75 48.80 0 -1.36(-2.71%)
Jul 31, 2017 50.21 50.13 50.16 0 +0.23(+0.46%)
Jul 30, 2017 50.06 49.85 49.93 0 +0.14(+0.28%)
Jul 29, 2017 49.81 48.86 49.79 0 +0.00(+0.00%)
Jul 28, 2017 49.81 48.86 49.79 0 +0.66(+1.34%)
Jul 27, 2017 49.17 49.11 49.13 0 +0.47(+0.97%)
Jul 26, 2017 48.70 48.62 48.66 0 +0.19(+0.39%)
Jul 25, 2017 48.54 48.39 48.47 0 +2.06(+4.44%)
Jul 24, 2017 46.50 46.40 46.41 0 +0.72(+1.58%)
Jul 23, 2017 45.77 45.58 45.69 0 +0.09(+0.20%)
Jul 22, 2017 47.21 45.54 45.60 0 +0.00(+0.00%)
Jul 21, 2017 47.21 45.54 45.60 0 -1.19(-2.54%)
Jul 20, 2017 46.79 0 -0.33(-0.70%)
Jul 19, 2017 47.12 47.09 47.12 0 +0.85(+1.84%)
Jul 18, 2017 46.32 46.21 46.27 0 +0.27(+0.59%)
Jul 17, 2017 46.04 45.93 46.00 0 -0.63(-1.35%)
Jul 16, 2017 46.71 46.62 46.63 0 -0.05(-0.11%)
Jul 15, 2017 46.74 45.80 46.68 0 +0.00(+0.00%)
Jul 14, 2017 46.74 45.80 46.68 0 +0.59(+1.28%)
Jul 13, 2017 46.12 46.05 46.09 0 +0.72(+1.59%)
Jul 12, 2017 45.45 45.33 45.37 0 -0.44(-0.96%)
Jul 11, 2017 45.89 45.71 45.81 0 +1.30(+2.92%)
Jul 10, 2017 44.59 44.46 44.51 0 +0.07(+0.16%)
Jul 09, 2017 44.72 44.33 44.44 0 +0.11(+0.25%)
Jul 08, 2017 45.42 43.78 44.33 0 +0.00(+0.00%)
Jul 07, 2017 45.42 43.78 44.33 0 -1.01(-2.23%)
Jul 06, 2017 45.42 45.28 45.34 0 -0.21(-0.46%)
Jul 05, 2017 45.78 45.54 45.55 0 -1.58(-3.35%)
Jul 04, 2017 47.32 46.74 47.13 0 +0.14(+0.30%)
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.