Crude Oil (CY: OIL )

72.17 +0.26 (+0.36%)
Streaming Realtime Price Updated: 12:28 PM EDT, Jul 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 61.68 61.88 60.63 61.21 0 +0.15(+0.25%)
Dec 30, 2019 61.06 0 -0.64(-1.04%)
Dec 29, 2019 61.71 61.74 61.64 61.70 0 -0.02(-0.03%)
Dec 27, 2019 61.73 61.97 61.24 61.72 0 +0.00(+0.00%)
Dec 26, 2019 61.72 0 +0.46(+0.75%)
Dec 25, 2019 61.20 61.54 61.18 61.26 0 +0.12(+0.20%)
Dec 24, 2019 60.63 61.16 60.47 61.14 0 +0.03(+0.05%)
Dec 23, 2019 61.11 0 +0.77(+1.28%)
Dec 22, 2019 60.41 60.44 60.33 60.34 0 -0.02(-0.03%)
Dec 20, 2019 61.11 61.20 60.02 60.36 0 -0.08(-0.13%)
Dec 19, 2019 60.44 0 -0.40(-0.66%)
Dec 18, 2019 60.86 60.86 60.84 60.84 0 +0.27(+0.45%)
Dec 17, 2019 60.55 60.58 60.44 60.57 0 +0.36(+0.60%)
Dec 16, 2019 60.23 60.26 60.19 60.21 0 +0.35(+0.58%)
Dec 15, 2019 59.87 59.92 59.71 59.86 0 +0.08(+0.13%)
Dec 13, 2019 59.36 60.48 59.27 59.78 0 -0.29(-0.48%)
Dec 12, 2019 60.07 0 +1.18(+2.00%)
Dec 11, 2019 58.88 58.91 58.84 58.89 0 -0.20(-0.34%)
Dec 10, 2019 59.06 59.10 59.05 59.09 0 +0.25(+0.42%)
Dec 09, 2019 58.92 58.94 58.82 58.84 0 -0.24(-0.41%)
Dec 08, 2019 59.11 59.23 59.04 59.08 0 +0.01(+0.02%)
Dec 06, 2019 58.32 59.85 57.70 59.07 0 -0.13(-0.22%)
Dec 05, 2019 59.20 0 +0.75(+1.28%)
Dec 04, 2019 58.36 58.46 58.31 58.45 0 +2.03(+3.60%)
Dec 03, 2019 56.43 56.44 56.33 56.42 0 +0.37(+0.66%)
Dec 02, 2019 55.96 56.08 55.93 56.05 0 +0.30(+0.54%)
Dec 01, 2019 55.47 55.84 55.42 55.75 0 +0.33(+0.60%)
Nov 29, 2019 58.13 58.30 55.02 55.42 0 +0.25(+0.45%)
Nov 28, 2019 55.17 0 -2.86(-4.93%)
Nov 27, 2019 58.13 58.14 58.00 58.03 0 -0.19(-0.33%)
Nov 26, 2019 58.27 58.30 58.22 58.22 0 +0.31(+0.54%)
Nov 25, 2019 57.92 57.93 57.84 57.91 0 -0.05(-0.09%)
Nov 24, 2019 57.92 57.97 57.82 57.96 0 +0.03(+0.05%)
Nov 22, 2019 58.31 58.74 57.50 57.93 0 +0.16(+0.28%)
Nov 21, 2019 57.77 0 +0.66(+1.16%)
Nov 20, 2019 57.11 0 +1.94(+3.52%)
Nov 19, 2019 55.16 55.21 55.16 55.17 0 -1.76(-3.09%)
Nov 18, 2019 56.90 56.95 56.86 56.93 0 -0.75(-1.30%)
Nov 17, 2019 57.88 57.90 57.66 57.68 0 -0.25(-0.43%)
Nov 15, 2019 56.91 57.97 56.43 57.93 0 +0.21(+0.36%)
Nov 14, 2019 57.72 0 +0.60(+1.05%)
Nov 13, 2019 57.12 0 +0.39(+0.69%)
Nov 12, 2019 56.79 56.80 56.71 56.73 0 -0.09(-0.16%)
Nov 11, 2019 56.89 56.89 56.78 56.82 0 -0.30(-0.53%)
Nov 10, 2019 57.40 57.40 57.04 57.12 0 -0.32(-0.56%)
Nov 08, 2019 57.08 57.48 55.76 57.44 0 +0.20(+0.35%)
Nov 07, 2019 57.24 0 +0.87(+1.54%)
Nov 06, 2019 56.35 56.41 56.33 56.37 0 -0.78(-1.36%)
Nov 05, 2019 57.26 57.27 57.13 57.15 0 +0.67(+1.19%)
Nov 04, 2019 56.56 56.60 56.46 56.48 0 +0.23(+0.41%)
Nov 03, 2019 56.41 56.43 56.24 56.25 0 +0.02(+0.04%)
Nov 02, 2019 54.15 56.33 54.07 56.23 0 +0.00(+0.00%)
Nov 01, 2019 54.15 56.33 54.07 56.23 0 +0.03(+0.05%)
Oct 31, 2019 56.20 0 +1.26(+2.29%)
Oct 30, 2019 54.90 54.98 54.90 54.94 0 -0.59(-1.06%)
Oct 29, 2019 55.53 55.56 55.44 55.53 0 -0.29(-0.52%)
Oct 28, 2019 55.80 55.88 55.75 55.82 0 -0.92(-1.62%)
Oct 27, 2019 56.65 56.85 56.52 56.74 0 +0.11(+0.19%)
Oct 26, 2019 56.07 56.74 55.60 56.63 0 +0.00(+0.00%)
Oct 25, 2019 56.07 56.74 55.60 56.63 0 +0.51(+0.91%)
Oct 24, 2019 56.07 56.17 56.04 56.12 0 +0.36(+0.65%)
Oct 23, 2019 55.90 55.94 55.70 55.76 0 +1.60(+2.95%)
Oct 22, 2019 54.16 0 +0.73(+1.37%)
Oct 21, 2019 53.39 53.43 53.37 53.43 0 -0.16(-0.30%)
Oct 20, 2019 53.71 53.72 53.35 53.59 0 -0.11(-0.20%)
Oct 19, 2019 54.09 54.62 53.35 53.70 0 +0.00(+0.00%)
Oct 18, 2019 54.09 54.62 53.35 53.70 0 -0.30(-0.56%)
Oct 17, 2019 54.09 54.12 53.99 54.00 0 +1.15(+2.18%)
Oct 16, 2019 52.99 53.03 52.76 52.85 0 -0.09(-0.17%)
Oct 15, 2019 52.92 53.01 52.90 52.94 0 -0.53(-0.99%)
Oct 14, 2019 53.51 53.57 53.45 53.47 0 -1.25(-2.28%)
Oct 13, 2019 54.90 54.90 54.68 54.72 0 -0.19(-0.35%)
Oct 12, 2019 53.88 54.93 53.64 54.91 0 +0.00(+0.00%)
Oct 11, 2019 53.88 54.93 53.64 54.91 0 +0.93(+1.72%)
Oct 10, 2019 53.88 54.13 53.83 53.98 0 +1.92(+3.69%)
Oct 09, 2019 52.69 52.72 51.38 52.06 0 -0.32(-0.61%)
Oct 08, 2019 52.57 52.60 52.36 52.38 0 -0.50(-0.95%)
Oct 07, 2019 52.81 52.95 52.78 52.88 0 +0.15(+0.28%)
Oct 06, 2019 52.69 52.81 52.61 52.73 0 -0.28(-0.53%)
Oct 05, 2019 52.29 53.35 52.04 53.01 0 +0.00(+0.00%)
Oct 04, 2019 52.29 53.35 52.04 53.01 0 +0.68(+1.30%)
Oct 03, 2019 52.29 52.41 52.26 52.33 0 -0.25(-0.48%)
Oct 02, 2019 52.47 52.61 52.45 52.58 0 -1.42(-2.63%)
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.