Skip to main content

Crude Oil (CY: OIL )

110.18 -0.11 (-0.10%)
Streaming Realtime Price Updated: 4:49 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 110.41 110.54 109.40 109.48 0 -3.22(-2.86%)
May 22, 2022 111.45 114.04 110.85 112.70 0 +0.00(+0.00%)
May 21, 2022 111.45 114.04 110.85 112.70 0 +1.26(+1.13%)
May 19, 2022 111.45 111.45 111.44 111.44 0 +2.85(+2.62%)
May 18, 2022 109.09 109.46 108.59 108.59 0 -5.20(-4.57%)
May 17, 2022 113.66 114.27 113.58 113.79 0 -0.35(-0.31%)
May 16, 2022 113.87 114.19 113.65 114.14 0 +2.99(+2.69%)
May 15, 2022 110.98 111.57 110.49 111.15 0 +0.99(+0.90%)
May 14, 2022 106.65 110.64 106.29 110.16 0 +0.00(+0.00%)
May 13, 2022 106.65 110.64 106.29 110.16 0 +3.45(+3.23%)
May 12, 2022 106.65 106.88 106.45 106.71 0 +0.98(+0.93%)
May 11, 2022 105.63 105.94 105.50 105.73 0 +6.41(+6.45%)
May 10, 2022 99.00 99.50 99.00 99.32 0 -3.32(-3.23%)
May 09, 2022 102.65 103.38 102.43 102.64 0 -6.48(-5.94%)
May 08, 2022 110.43 110.49 108.86 109.12 0 -1.49(-1.35%)
May 07, 2022 108.70 111.18 107.24 110.61 0 +0.00(+0.00%)
May 06, 2022 108.70 111.18 107.24 110.61 0 +1.82(+1.67%)
May 05, 2022 108.70 109.11 108.50 108.79 0 +0.64(+0.59%)
May 04, 2022 107.58 108.23 107.49 108.15 0 +4.72(+4.56%)
May 03, 2022 103.50 103.72 103.30 103.43 0 -1.71(-1.63%)
May 02, 2022 105.08 105.39 104.92 105.14 0 +0.11(+0.10%)
May 01, 2022 104.00 105.10 103.48 105.03 0 +0.92(+0.88%)
Apr 30, 2022 105.17 107.99 103.78 104.11 0 +0.00(+0.00%)
Apr 29, 2022 105.17 107.99 103.78 104.11 0 -0.76(-0.72%)
Apr 28, 2022 105.17 105.22 104.83 104.87 0 +3.01(+2.96%)
Apr 27, 2022 102.11 102.13 101.37 101.86 0 -0.13(-0.13%)
Apr 26, 2022 101.76 102.05 101.67 101.99 0 +3.36(+3.41%)
Apr 25, 2022 98.64 98.78 98.33 98.63 0 -1.78(-1.77%)
Apr 24, 2022 101.38 101.55 100.03 100.41 0 -1.34(-1.32%)
Apr 23, 2022 104.07 104.22 101.06 101.75 0 +0.00(+0.00%)
Apr 22, 2022 104.07 104.22 101.06 101.75 0 -1.67(-1.61%)
Apr 21, 2022 104.07 104.13 103.35 103.42 0 +0.67(+0.65%)
Apr 20, 2022 102.75 0 -0.26(-0.25%)
Apr 19, 2022 103.05 103.08 102.83 103.01 0 -4.58(-4.26%)
Apr 18, 2022 107.75 107.75 107.34 107.59 0 -0.30(-0.28%)
Apr 17, 2022 107.03 108.29 106.99 107.89 0 +1.35(+1.27%)
Apr 15, 2022 104.20 107.64 102.12 106.54 0 +0.00(+0.00%)
Apr 14, 2022 104.20 107.64 102.12 106.54 0 +2.78(+2.68%)
Apr 13, 2022 104.20 104.33 103.46 103.76 0 +2.25(+2.22%)
Apr 12, 2022 100.91 101.99 100.75 101.51 0 +6.17(+6.47%)
Apr 11, 2022 95.17 95.47 94.95 95.34 0 -2.11(-2.17%)
Apr 10, 2022 98.40 98.52 97.32 97.45 0 -0.45(-0.46%)
Apr 09, 2022 97.17 98.76 95.29 97.90 0 +0.00(+0.00%)
Apr 08, 2022 97.17 98.76 95.29 97.90 0 +1.19(+1.23%)
Apr 07, 2022 97.17 97.26 96.46 96.71 0 -0.57(-0.59%)
Apr 06, 2022 97.16 98.50 97.16 97.28 0 -3.55(-3.52%)
Apr 05, 2022 101.24 101.77 100.68 100.83 0 -3.54(-3.39%)
Apr 04, 2022 103.66 104.94 103.61 104.37 0 +5.89(+5.98%)
Apr 03, 2022 98.95 99.34 98.05 98.48 0 -0.94(-0.95%)
Apr 02, 2022 101.23 101.75 97.78 99.42 0 +0.00(+0.00%)
Apr 01, 2022 101.23 101.75 97.78 99.42 0 -1.25(-1.24%)
Mar 31, 2022 101.23 101.75 100.51 100.67 0 -6.90(-6.41%)
Mar 30, 2022 107.45 107.70 107.24 107.57 0 +1.03(+0.97%)
Mar 29, 2022 105.24 106.74 104.64 106.54 0 +2.62(+2.52%)
Mar 28, 2022 103.47 104.38 103.46 103.92 0 -6.95(-6.27%)
Mar 27, 2022 112.92 112.93 109.90 110.87 0 -1.73(-1.54%)
Mar 26, 2022 111.75 114.12 108.68 112.60 0 +0.00(+0.00%)
Mar 25, 2022 111.75 114.12 108.68 112.60 0 +0.75(+0.67%)
Mar 24, 2022 111.75 111.87 110.85 111.85 0 -2.65(-2.31%)
Mar 23, 2022 114.47 114.64 114.03 114.50 0 +2.74(+2.45%)
Mar 22, 2022 111.76 0 -1.56(-1.38%)
Mar 21, 2022 112.90 113.32 112.61 113.32 0 +6.98(+6.56%)
Mar 20, 2022 105.13 106.54 104.08 106.34 0 +1.24(+1.18%)
Mar 19, 2022 103.62 106.28 102.30 105.10 0 +0.00(+0.00%)
Mar 18, 2022 103.62 106.28 102.30 105.10 0 +1.70(+1.64%)
Mar 17, 2022 103.62 103.90 103.31 103.40 0 +7.27(+7.56%)
Mar 16, 2022 95.34 96.31 94.85 96.13 0 +0.59(+0.62%)
Mar 15, 2022 95.23 95.88 94.90 95.54 0 -6.43(-6.31%)
Mar 14, 2022 102.28 102.58 101.81 101.97 0 -5.36(-4.99%)
Mar 13, 2022 109.42 109.72 106.51 107.33 0 -1.76(-1.61%)
Mar 12, 2022 105.99 110.29 104.48 109.09 0 +0.00(+0.00%)
Mar 11, 2022 105.99 110.29 104.48 109.09 0 +2.23(+2.09%)
Mar 10, 2022 105.99 107.27 105.81 106.86 0 -3.47(-3.15%)
Mar 09, 2022 110.41 111.76 108.62 110.33 0 -15.07(-12.02%)
Mar 08, 2022 124.66 125.78 124.66 125.40 0 +5.89(+4.93%)
Mar 07, 2022 120.67 121.41 119.03 119.51 0 -5.35(-4.28%)
Mar 06, 2022 121.33 130.50 121.33 124.86 0 +9.86(+8.57%)
Mar 05, 2022 107.96 116.02 107.25 115.00 0 +0.00(+0.00%)
Mar 04, 2022 107.96 116.02 107.25 115.00 0 -0.68(-0.59%)
Mar 03, 2022 115.68 0 +4.57(+4.11%)
Mar 02, 2022 111.33 111.43 110.60 111.11 0 +5.13(+4.84%)
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.