Skip to main content

Crude Oil (CY: OIL )

110.94 -0.82 (-0.73%)
Streaming Realtime Price Updated: 11:11 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2017 49.26 49.14 49.18 0 -0.01(-0.02%)
Apr 29, 2017 49.76 48.80 49.19 0 +0.00(+0.00%)
Apr 28, 2017 49.76 48.80 49.19 0 +0.05(+0.10%)
Apr 27, 2017 49.27 49.13 49.14 0 -0.19(-0.39%)
Apr 26, 2017 49.35 49.18 49.33 0 +0.01(+0.02%)
Apr 25, 2017 49.41 49.27 49.32 0 +0.06(+0.12%)
Apr 24, 2017 49.31 49.20 49.26 0 -0.58(-1.16%)
Apr 23, 2017 49.95 49.67 49.84 0 +0.21(+0.42%)
Apr 22, 2017 50.93 49.20 49.63 0 +0.00(+0.00%)
Apr 21, 2017 50.93 49.20 49.63 0 -0.64(-1.27%)
Apr 20, 2017 50.27 0 -0.38(-0.75%)
Apr 19, 2017 50.65 50.62 50.65 0 -1.68(-3.21%)
Apr 18, 2017 52.41 52.29 52.33 0 -0.38(-0.72%)
Apr 17, 2017 52.76 52.68 52.71 0 -0.26(-0.49%)
Apr 16, 2017 53.08 52.88 52.97 0 +0.06(+0.11%)
Apr 14, 2017 53.39 52.82 52.91 0 +0.00(+0.00%)
Apr 13, 2017 53.39 52.82 52.91 0 -0.06(-0.11%)
Apr 12, 2017 52.97 52.82 52.97 0 -0.40(-0.75%)
Apr 11, 2017 53.44 53.36 53.37 0 +0.24(+0.45%)
Apr 10, 2017 53.23 53.11 53.13 0 +0.69(+1.32%)
Apr 09, 2017 52.62 52.29 52.44 0 +0.15(+0.29%)
Apr 08, 2017 52.94 51.49 52.29 0 +0.00(+0.00%)
Apr 07, 2017 52.94 51.49 52.29 0 +0.53(+1.02%)
Apr 06, 2017 51.77 51.66 51.76 0 +0.80(+1.57%)
Apr 05, 2017 51.00 50.77 50.96 0 -0.19(-0.37%)
Apr 04, 2017 51.23 51.11 51.15 0 +0.86(+1.71%)
Apr 03, 2017 50.29 50.22 50.29 0 -0.32(-0.63%)
Apr 02, 2017 50.75 50.57 50.61 0 -0.24(-0.47%)
Apr 01, 2017 50.85 49.90 50.85 0 +0.00(+0.00%)
Mar 31, 2017 50.85 49.90 50.85 0 +0.57(+1.13%)
Mar 30, 2017 50.37 50.23 50.28 0 +0.73(+1.47%)
Mar 29, 2017 49.65 49.51 49.55 0 +1.09(+2.25%)
Mar 28, 2017 48.55 48.39 48.46 0 +0.58(+1.21%)
Mar 27, 2017 47.92 47.80 47.88 0 -0.28(-0.58%)
Mar 26, 2017 48.28 47.97 48.16 0 +0.02(+0.04%)
Mar 25, 2017 48.20 47.54 48.14 0 +0.00(+0.00%)
Mar 24, 2017 48.20 47.54 48.14 0 +0.38(+0.80%)
Mar 23, 2017 47.77 47.65 47.76 0 -0.44(-0.91%)
Mar 22, 2017 48.24 48.12 48.20 0 +0.10(+0.21%)
Mar 21, 2017 48.22 48.06 48.10 0 -0.15(-0.31%)
Mar 20, 2017 48.30 47.93 48.25 0 -0.43(-0.88%)
Mar 19, 2017 48.74 48.63 48.68 0 -0.04(-0.08%)
Mar 18, 2017 49.20 48.60 48.72 0 +0.00(+0.00%)
Mar 17, 2017 49.20 48.60 48.72 0 -0.07(-0.14%)
Mar 16, 2017 48.83 48.70 48.79 0 -0.32(-0.65%)
Mar 15, 2017 49.20 49.01 49.11 0 +0.68(+1.40%)
Mar 14, 2017 48.87 48.41 48.43 0 +0.01(+0.02%)
Mar 13, 2017 48.47 48.34 48.42 0 +0.45(+0.94%)
Mar 12, 2017 48.54 47.90 47.97 0 -0.42(-0.87%)
Mar 11, 2017 50.11 48.31 48.39 0 +0.00(+0.00%)
Mar 10, 2017 50.11 48.31 48.39 0 -1.15(-2.32%)
Mar 09, 2017 49.63 49.47 49.54 0 -0.75(-1.49%)
Mar 08, 2017 50.33 50.19 50.29 0 -2.55(-4.83%)
Mar 07, 2017 52.90 52.75 52.84 0 -0.35(-0.66%)
Mar 06, 2017 53.22 53.16 53.19 0 -0.07(-0.13%)
Mar 05, 2017 53.38 53.18 53.26 0 +0.06(+0.11%)
Mar 04, 2017 53.39 52.55 53.20 0 +0.00(+0.00%)
Mar 03, 2017 53.39 52.55 53.20 0 -0.13(-0.24%)
Mar 02, 2017 53.33 0 -0.43(-0.80%)
Mar 01, 2017 53.77 53.68 53.76 0 -0.21(-0.39%)
Feb 28, 2017 54.00 53.91 53.97 0 -0.11(-0.20%)
Feb 27, 2017 54.09 54.01 54.08 0 +0.06(+0.11%)
Feb 26, 2017 54.07 54.01 54.02 0 +0.00(+0.00%)
Feb 25, 2017 54.51 53.76 54.02 0 +0.00(+0.00%)
Feb 24, 2017 54.51 53.76 54.02 0 +0.03(+0.06%)
Feb 23, 2017 53.99 0 +0.03(+0.06%)
Feb 22, 2017 53.98 53.87 53.96 0 -0.10(-0.18%)
Feb 21, 2017 54.06 0 +0.41(+0.76%)
Feb 20, 2017 53.88 53.35 53.65 0 +0.20(+0.37%)
Feb 19, 2017 53.60 53.44 53.45 0 +0.08(+0.15%)
Feb 18, 2017 53.52 52.88 53.37 0 +0.00(+0.00%)
Feb 17, 2017 53.52 52.88 53.37 0 -0.03(-0.06%)
Feb 16, 2017 53.40 0 +0.36(+0.68%)
Feb 15, 2017 53.05 52.96 53.04 0 -0.01(-0.02%)
Feb 14, 2017 53.06 52.97 53.05 0 +0.07(+0.13%)
Feb 13, 2017 53.04 52.88 52.98 0 -0.91(-1.69%)
Feb 12, 2017 53.95 53.77 53.89 0 +0.04(+0.07%)
Feb 11, 2017 54.13 52.90 53.85 0 +0.00(+0.00%)
Feb 10, 2017 54.13 52.90 53.85 0 -0.01(-0.02%)
Feb 09, 2017 53.86 0 +1.35(+2.57%)
Feb 08, 2017 52.57 52.37 52.51 0 +1.15(+2.24%)
Feb 07, 2017 51.66 51.31 51.36 0 -1.82(-3.42%)
Feb 06, 2017 53.22 53.11 53.18 0 -0.69(-1.28%)
Feb 05, 2017 53.90 53.79 53.87 0 +0.02(+0.04%)
Feb 04, 2017 54.22 53.40 53.85 0 +0.00(+0.00%)
Feb 03, 2017 54.22 53.40 53.85 0 +0.02(+0.04%)
Feb 02, 2017 53.83 0 +0.25(+0.47%)
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.