Crude Oil (CY: OIL )

70.95 +0.66 (+0.94%)
Streaming Realtime Price Updated: 12:48 AM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2019 56.63 56.72 54.55 55.16 0 +0.00(+0.00%)
Aug 30, 2019 56.63 56.72 54.55 55.16 0 -1.41(-2.49%)
Aug 29, 2019 56.63 56.65 56.56 56.57 0 +0.72(+1.29%)
Aug 28, 2019 55.88 55.94 55.83 55.85 0 +0.28(+0.50%)
Aug 27, 2019 55.71 55.73 55.51 55.57 0 +1.74(+3.23%)
Aug 26, 2019 53.76 53.97 53.74 53.83 0 +0.69(+1.30%)
Aug 25, 2019 53.25 53.43 52.96 53.14 0 -0.83(-1.54%)
Aug 24, 2019 55.35 55.60 53.24 53.97 0 +0.00(+0.00%)
Aug 23, 2019 55.35 55.60 53.24 53.97 0 -1.49(-2.69%)
Aug 22, 2019 55.35 55.46 55.33 55.46 0 -0.55(-0.98%)
Aug 21, 2019 55.94 56.07 55.82 56.01 0 -0.33(-0.59%)
Aug 20, 2019 56.34 0 +0.23(+0.41%)
Aug 19, 2019 56.10 56.16 56.10 56.11 0 +0.97(+1.76%)
Aug 18, 2019 54.96 55.19 54.84 55.14 0 +0.20(+0.36%)
Aug 17, 2019 54.74 55.67 54.26 54.94 0 +0.00(+0.00%)
Aug 16, 2019 54.74 55.67 54.26 54.94 0 +0.12(+0.22%)
Aug 15, 2019 54.74 54.87 54.69 54.82 0 +0.00(+0.00%)
Aug 14, 2019 54.90 54.92 54.70 54.82 0 -1.92(-3.38%)
Aug 13, 2019 56.74 56.78 56.58 56.74 0 +1.95(+3.56%)
Aug 12, 2019 54.73 54.80 54.64 54.79 0 +0.48(+0.88%)
Aug 11, 2019 54.32 54.44 54.23 54.31 0 +0.04(+0.07%)
Aug 10, 2019 52.88 54.92 52.37 54.27 0 +0.00(+0.00%)
Aug 09, 2019 52.88 54.92 52.37 54.27 0 +1.59(+3.02%)
Aug 08, 2019 52.88 52.95 52.60 52.68 0 +0.23(+0.44%)
Aug 07, 2019 52.33 52.55 52.25 52.45 0 -0.97(-1.82%)
Aug 06, 2019 53.42 53.51 53.15 53.42 0 -0.78(-1.44%)
Aug 05, 2019 54.95 54.96 54.02 54.20 0 -1.15(-2.08%)
Aug 04, 2019 55.38 55.38 55.10 55.35 0 +0.16(+0.29%)
Aug 03, 2019 54.54 56.05 54.15 55.19 0 +0.00(+0.00%)
Aug 02, 2019 54.54 56.05 54.15 55.19 0 +0.81(+1.49%)
Aug 01, 2019 54.54 54.65 54.15 54.38 0 -3.51(-6.06%)
Jul 31, 2019 57.85 57.98 57.85 57.89 0 -0.28(-0.48%)
Jul 30, 2019 58.34 58.41 57.97 58.17 0 +0.97(+1.70%)
Jul 29, 2019 57.07 57.21 57.02 57.20 0 +1.19(+2.12%)
Jul 28, 2019 56.20 56.32 56.00 56.01 0 -0.15(-0.27%)
Jul 27, 2019 55.93 56.57 55.68 56.16 0 +0.00(+0.00%)
Jul 26, 2019 55.93 56.57 55.68 56.16 0 +0.15(+0.27%)
Jul 25, 2019 55.93 56.12 55.90 56.01 0 +0.02(+0.04%)
Jul 24, 2019 55.90 56.02 55.86 55.99 0 -1.10(-1.93%)
Jul 23, 2019 57.23 57.27 57.07 57.09 0 +0.87(+1.55%)
Jul 22, 2019 56.22 0 +0.11(+0.20%)
Jul 21, 2019 56.22 56.22 56.00 56.11 0 +0.37(+0.66%)
Jul 20, 2019 55.72 56.36 54.99 55.74 0 +0.00(+0.00%)
Jul 19, 2019 55.72 56.36 54.99 55.74 0 -0.06(-0.11%)
Jul 18, 2019 55.72 55.90 55.68 55.80 0 -0.73(-1.29%)
Jul 17, 2019 56.60 56.65 56.42 56.53 0 -1.00(-1.74%)
Jul 16, 2019 57.52 57.66 57.46 57.53 0 -1.83(-3.08%)
Jul 15, 2019 59.26 59.38 59.18 59.36 0 -0.87(-1.44%)
Jul 14, 2019 60.25 60.36 60.15 60.23 0 -0.16(-0.26%)
Jul 13, 2019 60.46 60.74 59.93 60.39 0 +0.00(+0.00%)
Jul 12, 2019 60.46 60.74 59.93 60.39 0 +0.01(+0.02%)
Jul 11, 2019 60.46 60.47 60.29 60.38 0 -0.02(-0.03%)
Jul 10, 2019 60.44 60.63 60.33 60.40 0 +1.87(+3.19%)
Jul 09, 2019 58.40 58.63 58.35 58.53 0 +1.03(+1.79%)
Jul 08, 2019 57.56 57.60 57.46 57.50 0 -0.24(-0.42%)
Jul 07, 2019 57.77 57.86 57.61 57.74 0 +0.01(+0.02%)
Jul 06, 2019 57.38 57.82 56.29 57.73 0 +0.00(+0.00%)
Jul 05, 2019 57.38 57.82 56.29 57.73 0 +0.89(+1.57%)
Jul 04, 2019 57.38 57.57 56.47 56.84 0 -0.42(-0.73%)
Jul 03, 2019 57.38 57.44 57.21 57.26 0 +0.74(+1.31%)
Jul 02, 2019 56.49 56.70 56.43 56.52 0 -2.32(-3.94%)
Jul 01, 2019 59.14 59.19 58.81 58.84 0 -0.56(-0.94%)
Jun 30, 2019 59.27 60.10 59.27 59.40 0 +1.20(+2.06%)
Jun 29, 2019 59.22 59.80 57.75 58.20 0 +0.00(+0.00%)
Jun 28, 2019 59.22 59.80 57.75 58.20 0 -1.17(-1.97%)
Jun 27, 2019 59.22 59.39 59.18 59.37 0 +0.45(+0.76%)
Jun 26, 2019 59.27 59.28 58.85 58.92 0 +0.20(+0.34%)
Jun 25, 2019 58.84 58.87 58.69 58.72 0 +0.90(+1.56%)
Jun 24, 2019 57.74 57.86 57.63 57.82 0 +0.16(+0.28%)
Jun 23, 2019 57.72 57.95 57.62 57.66 0 +0.06(+0.10%)
Jun 22, 2019 57.26 57.98 56.66 57.60 0 +0.00(+0.00%)
Jun 21, 2019 57.26 57.98 56.66 57.60 0 +0.95(+1.68%)
Jun 20, 2019 56.65 0 +2.32(+4.27%)
Jun 19, 2019 54.12 54.33 54.11 54.33 0 +0.26(+0.48%)
Jun 18, 2019 54.09 54.14 53.95 54.07 0 +2.12(+4.08%)
Jun 17, 2019 51.95 51.99 51.89 51.95 0 -0.65(-1.24%)
Jun 16, 2019 52.50 52.74 52.26 52.60 0 +0.09(+0.17%)
Jun 15, 2019 52.18 52.98 51.70 52.51 0 +0.00(+0.00%)
Jun 14, 2019 52.18 52.98 51.70 52.51 0 +0.41(+0.79%)
Jun 13, 2019 52.18 52.26 52.06 52.10 0 +0.95(+1.86%)
Jun 12, 2019 51.07 51.18 51.03 51.15 0 -1.69(-3.20%)
Jun 11, 2019 53.04 53.05 52.74 52.84 0 -0.49(-0.92%)
Jun 10, 2019 53.43 53.46 53.29 53.33 0 -1.19(-2.18%)
Jun 09, 2019 54.24 54.84 54.22 54.52 0 +0.48(+0.89%)
Jun 08, 2019 53.10 54.32 52.62 54.04 0 +0.00(+0.00%)
Jun 07, 2019 53.10 54.32 52.62 54.04 0 +0.96(+1.81%)
Jun 06, 2019 53.10 53.17 52.92 53.08 0 +1.58(+3.07%)
Jun 05, 2019 51.66 51.73 51.27 51.50 0 -1.52(-2.87%)
Jun 04, 2019 52.86 53.10 52.86 53.02 0 -0.06(-0.11%)
Jun 03, 2019 52.89 53.20 52.86 53.08 0 +0.43(+0.82%)
Jun 02, 2019 53.42 53.43 52.11 52.65 0 -0.71(-1.33%)
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.