Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Crude Oil
(CY:
OIL
)
75.38
-0.17 (-0.23%)
Streaming Realtime Price
Updated: 6:23 PM EDT, Jun 8, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2022
81.74
82.56
79.14
79.74
0
-1.80(-2.21%)
Sep 29, 2022
81.74
81.78
81.51
81.54
0
-0.24(-0.29%)
Sep 28, 2022
81.90
82.00
81.69
81.78
0
+3.35(+4.27%)
Sep 27, 2022
78.08
78.45
78.03
78.43
0
+1.72(+2.24%)
Sep 26, 2022
76.47
76.71
76.42
76.71
0
-2.76(-3.47%)
Sep 25, 2022
79.23
79.50
78.88
79.47
0
+0.04(+0.05%)
Sep 24, 2022
83.54
83.92
78.04
79.43
0
+0.00(+0.00%)
Sep 23, 2022
83.54
83.92
78.04
79.43
0
-4.07(-4.87%)
Sep 22, 2022
83.54
83.66
83.28
83.50
0
+0.84(+1.02%)
Sep 21, 2022
83.07
83.19
82.57
82.66
0
-1.79(-2.12%)
Sep 20, 2022
84.45
0
-1.20(-1.40%)
Sep 19, 2022
85.61
85.65
85.61
85.65
0
-0.10(-0.12%)
Sep 18, 2022
85.21
85.75
85.17
85.75
0
+0.35(+0.41%)
Sep 17, 2022
85.16
86.59
84.27
85.40
0
+0.00(+0.00%)
Sep 16, 2022
85.16
86.59
84.27
85.40
0
+0.71(+0.84%)
Sep 15, 2022
85.16
85.20
84.59
84.69
0
-4.32(-4.85%)
Sep 14, 2022
88.91
89.15
88.81
89.01
0
+1.46(+1.67%)
Sep 13, 2022
87.94
87.94
87.50
87.55
0
-0.55(-0.62%)
Sep 12, 2022
88.09
88.12
87.87
88.10
0
+1.64(+1.90%)
Sep 11, 2022
86.25
86.69
86.14
86.46
0
+0.36(+0.42%)
Sep 10, 2022
82.80
87.20
82.68
86.10
0
+0.00(+0.00%)
Sep 09, 2022
82.80
87.20
82.68
86.10
0
+3.16(+3.81%)
Sep 08, 2022
82.80
82.98
82.71
82.94
0
+0.99(+1.21%)
Sep 07, 2022
81.91
82.08
81.75
81.95
0
-4.79(-5.52%)
Sep 06, 2022
86.93
86.98
86.69
86.74
0
-2.40(-2.69%)
Sep 05, 2022
86.84
90.39
86.81
89.14
0
+1.21(+1.38%)
Sep 04, 2022
86.84
88.17
86.81
87.93
0
+0.68(+0.78%)
Sep 03, 2022
86.56
89.66
86.35
87.25
0
+0.00(+0.00%)
Sep 02, 2022
86.56
89.66
86.35
87.25
0
+0.67(+0.77%)
Sep 01, 2022
86.56
86.64
86.35
86.58
0
-2.50(-2.81%)
Aug 31, 2022
88.83
89.17
88.77
89.08
0
-3.00(-3.26%)
Aug 30, 2022
92.31
92.66
92.07
92.08
0
-4.74(-4.90%)
Aug 29, 2022
96.90
97.03
96.64
96.82
0
+3.93(+4.23%)
Aug 28, 2022
92.96
93.08
92.29
92.89
0
-0.08(-0.09%)
Aug 27, 2022
93.06
94.02
91.08
92.97
0
+0.00(+0.00%)
Aug 26, 2022
93.06
94.02
91.08
92.97
0
+0.02(+0.02%)
Aug 25, 2022
93.06
93.27
92.88
92.95
0
-2.30(-2.41%)
Aug 24, 2022
95.35
95.38
95.19
95.25
0
+1.50(+1.60%)
Aug 23, 2022
93.78
93.78
93.65
93.75
0
+3.52(+3.90%)
Aug 22, 2022
90.23
0
+0.58(+0.65%)
Aug 21, 2022
89.65
89.65
89.57
89.65
0
-0.26(-0.29%)
Aug 20, 2022
90.39
92.09
88.38
89.91
0
+0.00(+0.00%)
Aug 19, 2022
90.39
92.09
88.38
89.91
0
-0.73(-0.81%)
Aug 18, 2022
90.39
90.76
90.39
90.64
0
+3.03(+3.46%)
Aug 17, 2022
87.39
87.68
87.32
87.61
0
+0.68(+0.78%)
Aug 16, 2022
87.10
87.28
86.81
86.93
0
-1.44(-1.63%)
Aug 15, 2022
87.93
88.59
87.88
88.37
0
-3.38(-3.68%)
Aug 14, 2022
91.94
92.10
91.67
91.75
0
-0.13(-0.14%)
Aug 13, 2022
94.09
94.81
91.16
91.88
0
+0.00(+0.00%)
Aug 12, 2022
94.09
94.81
91.16
91.88
0
-2.07(-2.20%)
Aug 11, 2022
94.09
94.13
93.92
93.95
0
+2.53(+2.77%)
Aug 10, 2022
91.55
91.61
91.25
91.42
0
+0.84(+0.93%)
Aug 09, 2022
90.51
90.70
90.41
90.58
0
+0.12(+0.13%)
Aug 08, 2022
90.69
90.85
90.42
90.46
0
+2.49(+2.83%)
Aug 07, 2022
88.46
88.64
87.89
87.97
0
-0.56(-0.63%)
Aug 06, 2022
88.06
90.76
87.01
88.53
0
+0.00(+0.00%)
Aug 05, 2022
88.06
90.76
87.01
88.53
0
+0.64(+0.73%)
Aug 04, 2022
88.06
88.17
87.81
87.89
0
-3.25(-3.57%)
Aug 03, 2022
90.95
91.15
90.85
91.14
0
-2.73(-2.91%)
Aug 02, 2022
93.83
93.91
93.63
93.87
0
+0.10(+0.11%)
Aug 01, 2022
93.75
94.03
93.70
93.77
0
-4.26(-4.35%)
Jul 31, 2022
98.46
98.65
97.55
98.03
0
-0.27(-0.27%)
Jul 30, 2022
97.30
101.88
96.41
98.30
0
+0.00(+0.00%)
Jul 29, 2022
97.30
101.88
96.41
98.30
0
+0.98(+1.01%)
Jul 28, 2022
97.30
97.44
97.23
97.32
0
-0.80(-0.82%)
Jul 27, 2022
98.17
98.29
97.93
98.12
0
+2.42(+2.53%)
Jul 26, 2022
95.60
95.77
95.42
95.70
0
-0.59(-0.61%)
Jul 25, 2022
96.33
96.39
96.12
96.29
0
+1.19(+1.25%)
Jul 24, 2022
95.10
95.56
94.70
95.10
0
+0.01(+0.01%)
Jul 23, 2022
96.51
97.95
94.23
95.09
0
+0.00(+0.00%)
Jul 22, 2022
96.51
97.95
94.23
95.09
0
-1.23(-1.28%)
Jul 21, 2022
96.51
96.60
96.32
96.32
0
-5.94(-5.81%)
Jul 20, 2022
102.26
0
-1.96(-1.88%)
Jul 19, 2022
104.22
0
+2.22(+2.18%)
Jul 18, 2022
102.00
102.07
101.71
102.00
0
+4.50(+4.62%)
Jul 17, 2022
97.27
98.03
97.20
97.50
0
-0.07(-0.07%)
Jul 16, 2022
96.39
99.03
94.57
97.57
0
+0.00(+0.00%)
Jul 15, 2022
96.39
99.03
94.57
97.57
0
+1.33(+1.38%)
Jul 14, 2022
96.39
96.45
96.12
96.24
0
+0.30(+0.31%)
Jul 13, 2022
96.57
96.75
95.86
95.94
0
+1.57(+1.66%)
Jul 12, 2022
95.89
95.89
93.67
94.37
0
-8.54(-8.30%)
Jul 11, 2022
103.46
103.49
102.67
102.91
0
-1.38(-1.32%)
Jul 10, 2022
104.79
104.79
103.71
104.29
0
-0.51(-0.49%)
Jul 09, 2022
102.22
105.24
101.51
104.80
0
+0.00(+0.00%)
Jul 08, 2022
102.22
105.24
101.51
104.80
0
+2.49(+2.43%)
Jul 07, 2022
102.22
102.62
102.20
102.31
0
+4.03(+4.10%)
Jul 06, 2022
98.22
98.57
98.04
98.28
0
-2.62(-2.60%)
Jul 05, 2022
100.36
101.21
100.28
100.90
0
-9.65(-8.73%)
Jul 04, 2022
108.80
110.77
107.25
110.55
0
+2.02(+1.86%)
Jul 03, 2022
108.80
108.91
108.19
108.53
0
+0.07(+0.06%)
Jul 02, 2022
106.01
109.34
104.56
108.46
0
+0.00(+0.00%)
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
.