• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Crude Oil (CY: OIL )

    70.62 +1.36 (+1.96%)
    Streaming Realtime Price Updated: 7:44 PM EDT, Oct 31, 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 31, 2022 86.43 86.48 86.04 86.20 0 -2.13(-2.41%)
    Oct 30, 2022 88.39 88.65 88.26 88.33 0 -0.05(-0.06%)
    Oct 29, 2022 88.67 88.76 87.08 88.38 0 +0.00(+0.00%)
    Oct 28, 2022 88.67 88.76 87.08 88.38 0 -0.22(-0.25%)
    Oct 27, 2022 88.67 88.73 88.55 88.60 0 +0.38(+0.43%)
    Oct 26, 2022 88.26 88.30 88.07 88.22 0 +3.39(+4.00%)
    Oct 25, 2022 85.07 85.10 84.81 84.83 0 -0.06(-0.07%)
    Oct 24, 2022 84.88 85.09 84.74 84.89 0 -0.45(-0.53%)
    Oct 23, 2022 85.24 85.50 85.05 85.34 0 +0.20(+0.23%)
    Oct 22, 2022 85.07 85.90 83.15 85.14 0 +0.00(+0.00%)
    Oct 21, 2022 85.07 85.90 83.15 85.14 0 -0.84(-0.98%)
    Oct 20, 2022 85.98 0 +0.00(+0.00%)
    Oct 19, 2022 85.94 85.98 85.94 85.98 0 +2.40(+2.87%)
    Oct 18, 2022 83.69 83.69 83.24 83.58 0 -2.29(-2.67%)
    Oct 17, 2022 85.70 86.04 85.70 85.87 0 -0.31(-0.36%)
    Oct 16, 2022 85.59 86.24 85.50 86.18 0 +0.63(+0.74%)
    Oct 15, 2022 89.27 89.73 85.20 85.55 0 +0.00(+0.00%)
    Oct 14, 2022 89.27 89.73 85.20 85.55 0 -3.57(-4.01%)
    Oct 13, 2022 89.27 89.27 89.04 89.12 0 +1.87(+2.14%)
    Oct 12, 2022 87.08 87.26 86.99 87.25 0 -1.42(-1.60%)
    Oct 11, 2022 88.67 88.78 88.44 88.67 0 -2.24(-2.46%)
    Oct 10, 2022 91.14 91.15 90.79 90.91 0 -1.68(-1.81%)
    Oct 09, 2022 93.48 93.55 92.39 92.59 0 -0.61(-0.65%)
    Oct 08, 2022 88.93 93.31 88.00 93.20 0 +0.00(+0.00%)
    Oct 07, 2022 88.93 93.31 88.00 93.20 0 +4.24(+4.77%)
    Oct 06, 2022 88.93 89.37 88.93 88.96 0 +0.82(+0.93%)
    Oct 05, 2022 88.08 88.15 87.90 88.14 0 +1.76(+2.04%)
    Oct 04, 2022 86.37 86.55 86.10 86.38 0 +2.97(+3.56%)
    Oct 03, 2022 83.22 83.49 83.22 83.41 0 +1.39(+1.69%)
    Oct 02, 2022 81.02 82.12 80.87 82.02 0 +2.28(+2.86%)
    Oct 01, 2022 81.74 82.56 79.14 79.74 0 +0.00(+0.00%)
    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%)
    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.