FinancialContent is the trusted provider of stock market information to the media industry.
Crude Oil (CY: OIL)
41.22   UNCHANGED
Streaming Realtime Price  /  Updated: 12:00 AM EDT, Aug 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2020 35.21 35.90 34.76 35.46 0 +0.14(+0.40%)
May 30, 2020 33.68 35.77 32.36 35.32 0 +0.00(+0.00%)
May 29, 2020 33.68 35.77 32.36 35.32 0 +1.61(+4.78%)
May 28, 2020 33.68 33.77 33.52 33.71 0 +2.31(+7.36%)
May 27, 2020 32.10 32.39 31.14 31.40 0 -2.38(-7.05%)
May 26, 2020 34.14 34.22 33.74 33.78 0 -0.08(-0.24%)
May 25, 2020 33.30 34.18 32.48 33.86 0 +0.87(+2.64%)
May 24, 2020 33.30 33.47 32.48 32.99 0 -0.57(-1.70%)
May 23, 2020 33.95 34.00 30.72 33.56 0 +0.00(+0.00%)
May 22, 2020 33.95 34.00 30.72 33.56 0 -0.25(-0.74%)
May 21, 2020 33.95 33.95 33.71 33.81 0 +0.19(+0.57%)
May 20, 2020 33.53 33.67 33.35 33.62 0 +1.12(+3.45%)
May 19, 2020 32.50 0 -0.80(-2.40%)
May 18, 2020 32.83 33.44 32.83 33.30 0 +3.21(+10.67%)
May 17, 2020 29.53 30.23 29.53 30.09 0 +0.44(+1.48%)
May 16, 2020 27.64 29.92 27.24 29.65 0 +0.00(+0.00%)
May 15, 2020 27.64 29.92 27.24 29.65 0 +1.91(+6.89%)
May 14, 2020 27.64 27.79 27.47 27.74 0 +2.07(+8.06%)
May 13, 2020 25.56 25.91 25.52 25.67 0 +0.39(+1.54%)
May 12, 2020 25.30 25.45 25.07 25.28 0 +0.59(+2.39%)
May 11, 2020 24.49 24.77 24.49 24.69 0 +0.24(+0.98%)
May 10, 2020 24.49 24.75 24.13 24.45 0 -0.18(-0.73%)
May 09, 2020 23.35 24.99 23.26 24.63 0 +0.00(+0.00%)
May 08, 2020 23.35 24.99 23.26 24.63 0 +0.83(+3.49%)
May 07, 2020 23.35 23.89 23.26 23.80 0 +0.11(+0.46%)
May 06, 2020 24.09 24.99 23.62 23.69 0 -1.70(-6.70%)
May 05, 2020 25.52 25.89 25.23 25.39 0 +4.01(+18.76%)
May 04, 2020 21.24 21.48 21.13 21.38 0 +2.63(+14.03%)
May 03, 2020 19.11 19.53 18.50 18.75 0 -0.94(-4.77%)
May 02, 2020 19.04 20.48 18.07 19.69 0 +0.00(+0.00%)
May 01, 2020 19.04 20.48 18.07 19.69 0 +0.20(+1.03%)
Apr 30, 2020 19.04 19.85 18.50 19.49 0 +3.67(+23.20%)
Apr 29, 2020 15.64 16.02 15.45 15.82 0 +2.68(+20.40%)
Apr 28, 2020 13.35 13.35 12.67 13.14 0 +0.30(+2.34%)
Apr 27, 2020 12.96 13.18 12.65 12.84 0 -3.72(-22.46%)
Apr 26, 2020 16.84 16.98 16.20 16.56 0 -0.62(-3.61%)
Apr 25, 2020 16.78 17.97 15.64 17.18 0 +0.00(+0.00%)
Apr 24, 2020 16.78 17.97 15.64 17.18 0 -0.01(-0.06%)
Apr 23, 2020 16.78 17.44 16.58 17.19 0 +2.86(+19.96%)
Apr 22, 2020 14.20 15.00 14.10 14.33 0 +4.32(+43.16%)
Apr 21, 2020 10.01 0 +0.00(+0.00%)
Apr 20, 2020 -14.00 -7.000 -16.74 -7.000 0 +0.00(+0.00%)
Apr 19, 2020 17.73 17.85 17.16 17.22 0 -0.90(-4.97%)
Apr 18, 2020 20.00 20.22 17.31 18.12 0 +0.00(+0.00%)
Apr 17, 2020 20.00 20.22 17.31 18.12 0 -1.85(-9.26%)
Apr 16, 2020 20.00 20.22 19.82 19.97 0 -0.24(-1.19%)
Apr 15, 2020 20.15 20.35 20.10 20.21 0 -0.64(-3.07%)
Apr 14, 2020 20.72 20.87 20.69 20.85 0 -2.03(-8.87%)
Apr 13, 2020 22.36 22.93 22.36 22.88 0 -0.20(-0.87%)
Apr 12, 2020 24.60 24.74 22.03 23.08 0 -0.11(-0.47%)
Apr 10, 2020 26.28 28.36 22.57 23.19 0 +0.00(+0.00%)
Apr 09, 2020 26.28 28.36 22.57 23.19 0 -3.09(-11.76%)
Apr 08, 2020 26.28 26.61 25.82 26.28 0 +1.64(+6.66%)
Apr 07, 2020 24.30 24.75 24.16 24.64 0 -2.05(-7.68%)
Apr 06, 2020 26.34 26.78 26.29 26.69 0 +0.39(+1.48%)
Apr 05, 2020 26.09 26.65 25.28 26.30 0 -2.70(-9.31%)
Apr 04, 2020 24.81 29.13 23.52 29.00 0 +0.00(+0.00%)
Apr 03, 2020 24.81 29.13 23.52 29.00 0 +4.12(+16.56%)
Apr 02, 2020 24.81 25.12 24.34 24.88 0 +3.69(+17.41%)
Apr 01, 2020 21.22 21.47 21.02 21.19 0 +0.97(+4.80%)
Mar 31, 2020 20.10 20.34 20.04 20.22 0 -0.22(-1.08%)
Mar 30, 2020 20.23 20.60 20.23 20.44 0 +0.09(+0.44%)
Mar 29, 2020 20.93 20.93 19.92 20.35 0 -1.49(-6.82%)
Mar 28, 2020 23.29 23.44 20.88 21.84 0 +0.00(+0.00%)
Mar 27, 2020 23.29 23.44 20.88 21.84 0 -1.24(-5.37%)
Mar 26, 2020 23.29 23.44 23.05 23.08 0 -1.12(-4.63%)
Mar 25, 2020 24.25 24.65 24.18 24.20 0 -0.56(-2.26%)
Mar 24, 2020 24.37 25.10 24.20 24.76 0 +0.43(+1.77%)
Mar 23, 2020 23.87 24.42 23.83 24.33 0 +2.96(+13.85%)
Mar 22, 2020 22.52 23.07 20.80 21.37 0 -2.27(-9.60%)
Mar 21, 2020 25.59 28.49 22.39 23.64 0 +0.00(+0.00%)
Mar 20, 2020 25.59 28.49 22.39 23.64 0 -1.35(-5.40%)
Mar 19, 2020 24.73 25.19 24.73 24.99 0 +2.00(+8.70%)
Mar 18, 2020 22.30 23.16 22.06 22.99 0 -3.85(-14.34%)
Mar 17, 2020 26.94 27.22 26.61 26.84 0 -2.31(-7.92%)
Mar 16, 2020 28.69 29.29 28.63 29.15 0 -0.89(-2.96%)
Mar 15, 2020 33.75 33.75 29.75 30.04 0 -2.89(-8.78%)
Mar 14, 2020 30.77 33.87 30.33 32.93 0 +0.00(+0.00%)
Mar 13, 2020 30.77 33.87 30.33 32.93 0 +1.83(+5.88%)
Mar 12, 2020 30.77 31.28 30.33 31.10 0 -2.22(-6.66%)
Mar 11, 2020 33.07 33.63 33.00 33.32 0 -0.89(-2.60%)
Mar 10, 2020 34.62 34.77 34.09 34.21 0 +2.36(+7.41%)
Mar 09, 2020 30.37 32.20 30.20 31.85 0 -1.51(-4.53%)
Mar 08, 2020 32.87 33.48 30.00 33.36 0 -8.21(-19.75%)
Mar 06, 2020 46.09 46.38 41.05 41.57 0 +0.00(+0.00%)
Mar 05, 2020 46.09 46.38 41.05 41.57 0 -5.74(-12.13%)
Mar 04, 2020 47.13 47.35 47.13 47.31 0 +0.28(+0.60%)
Mar 03, 2020 46.94 47.09 46.79 47.03 0 -0.75(-1.57%)
Mar 02, 2020 47.72 47.94 47.71 47.78 0 +3.58(+8.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.