Crude Oil (CY: OIL )

80.53 +0.40 (+0.50%)
Streaming Realtime Price Updated: 12:30 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 21, 2024 80.39 80.58 80.24 80.55 0 +0.30(+0.37%)
Jul 20, 2024 82.47 82.89 80.07 80.25 0 +0.00(+0.00%)
Jul 19, 2024 82.47 82.89 80.07 80.25 0 -2.09(-2.54%)
Jul 18, 2024 82.47 82.47 82.28 82.34 0 -0.81(-0.97%)
Jul 17, 2024 83.11 83.20 83.05 83.15 0 +2.36(+2.92%)
Jul 16, 2024 80.85 80.90 80.77 80.79 0 -1.04(-1.27%)
Jul 15, 2024 81.92 81.93 81.82 81.83 0 -0.57(-0.69%)
Jul 14, 2024 82.16 82.58 82.08 82.40 0 +0.22(+0.27%)
Jul 13, 2024 82.86 83.74 82.10 82.18 0 +0.00(+0.00%)
Jul 12, 2024 82.86 83.74 82.10 82.18 0 -0.77(-0.93%)
Jul 11, 2024 82.86 82.97 82.86 82.95 0 +0.56(+0.68%)
Jul 10, 2024 82.40 82.41 82.34 82.39 0 +0.78(+0.96%)
Jul 09, 2024 81.81 81.81 81.60 81.61 0 -0.61(-0.74%)
Jul 08, 2024 82.22 82.27 82.17 82.22 0 -0.99(-1.19%)
Jul 07, 2024 83.15 83.32 82.82 83.21 0 -0.23(-0.28%)
Jul 06, 2024 83.60 84.52 83.02 83.44 0 +0.00(+0.00%)
Jul 05, 2024 83.60 84.52 83.02 83.44 0 -0.53(-0.63%)
Jul 04, 2024 83.60 84.20 83.02 83.97 0 +0.30(+0.36%)
Jul 03, 2024 83.60 83.69 83.57 83.67 0 +0.60(+0.72%)
Jul 02, 2024 83.20 83.20 82.98 83.07 0 -0.34(-0.41%)
Jul 01, 2024 83.43 83.47 83.37 83.41 0 +1.84(+2.26%)
Jun 30, 2024 81.45 81.68 81.38 81.57 0 +0.11(+0.14%)
Jun 29, 2024 81.86 82.72 80.97 81.46 0 +0.00(+0.00%)
Jun 28, 2024 81.86 82.72 80.97 81.46 0 -0.42(-0.51%)
Jun 27, 2024 81.86 81.93 81.84 81.88 0 +1.16(+1.44%)
Jun 26, 2024 80.86 80.89 80.68 80.72 0 -0.02(-0.02%)
Jun 25, 2024 80.72 80.78 80.66 80.74 0 -0.98(-1.20%)
Jun 24, 2024 81.70 81.87 81.67 81.72 0 +1.27(+1.58%)
Jun 23, 2024 80.45 80.71 80.38 80.45 0 -0.14(-0.17%)
Jun 22, 2024 81.27 81.79 80.35 80.59 0 +0.00(+0.00%)
Jun 21, 2024 81.27 81.79 80.35 80.59 0 -1.58(-1.92%)
Jun 19, 2024 82.17 0 +0.56(+0.69%)
Jun 18, 2024 81.52 81.62 81.49 81.61 0 +1.20(+1.49%)
Jun 17, 2024 80.43 80.61 80.39 80.41 0 +2.04(+2.60%)
Jun 16, 2024 78.48 78.52 78.32 78.37 0 -0.12(-0.15%)
Jun 15, 2024 77.96 79.15 77.73 78.49 0 +0.00(+0.00%)
Jun 14, 2024 77.96 79.15 77.73 78.49 0 +0.70(+0.90%)
Jun 13, 2024 77.96 77.99 77.74 77.79 0 -0.54(-0.69%)
Jun 12, 2024 78.37 78.40 78.28 78.33 0 +0.15(+0.19%)
Jun 11, 2024 78.22 78.26 78.10 78.18 0 +0.11(+0.14%)
Jun 10, 2024 78.12 78.15 78.04 78.07 0 +2.73(+3.62%)
Jun 09, 2024 75.35 75.51 75.23 75.34 0 -0.04(-0.05%)
Jun 08, 2024 75.67 76.25 75.21 75.38 0 +0.00(+0.00%)
Jun 07, 2024 75.67 76.25 75.21 75.38 0 -0.27(-0.36%)
Jun 06, 2024 75.67 75.69 75.60 75.65 0 +1.23(+1.65%)
Jun 05, 2024 74.30 74.45 74.29 74.42 0 +1.47(+2.02%)
Jun 04, 2024 72.90 72.96 72.82 72.95 0 -1.09(-1.47%)
Jun 03, 2024 74.02 74.13 73.78 74.04 0 -2.60(-3.39%)
Jun 02, 2024 76.97 77.12 76.39 76.64 0 -0.54(-0.70%)
Jun 01, 2024 77.91 78.62 76.67 77.18 0 +0.00(+0.00%)
May 31, 2024 77.91 78.62 76.67 77.18 0 -0.60(-0.77%)
May 30, 2024 77.91 77.91 77.76 77.78 0 -1.48(-1.87%)
May 29, 2024 79.28 79.35 79.25 79.26 0 -1.03(-1.28%)
May 28, 2024 80.26 80.32 80.17 80.29 0 +1.77(+2.25%)
May 27, 2024 77.81 78.80 77.69 78.52 0 +0.75(+0.96%)
May 26, 2024 77.81 77.85 77.69 77.77 0 -0.03(-0.04%)
May 25, 2024 77.04 78.05 76.15 77.80 0 +0.00(+0.00%)
May 24, 2024 77.04 78.05 76.15 77.80 0 +0.89(+1.16%)
May 23, 2024 77.04 77.06 76.90 76.91 0 -0.24(-0.31%)
May 22, 2024 77.29 77.30 77.09 77.15 0 -2.11(-2.66%)
May 20, 2024 79.26 0 -0.61(-0.76%)
May 19, 2024 80.01 80.14 79.86 79.87 0 -0.13(-0.16%)
May 18, 2024 79.38 80.14 79.00 80.00 0 +0.00(+0.00%)
May 17, 2024 79.38 80.14 79.00 80.00 0 +0.60(+0.76%)
May 16, 2024 79.38 79.40 79.31 79.40 0 +0.52(+0.66%)
May 15, 2024 78.84 78.90 78.81 78.88 0 +0.41(+0.52%)
May 14, 2024 78.44 78.50 78.37 78.47 0 -0.68(-0.86%)
May 13, 2024 79.23 79.23 79.14 79.15 0 +1.09(+1.40%)
May 12, 2024 78.18 78.19 77.98 78.06 0 -0.14(-0.18%)
May 11, 2024 79.59 79.96 78.14 78.20 0 +0.00(+0.00%)
May 10, 2024 79.59 79.96 78.14 78.20 0 -1.47(-1.85%)
May 09, 2024 79.59 79.70 79.58 79.67 0 +0.42(+0.53%)
May 08, 2024 79.23 79.25 79.13 79.25 0 +0.91(+1.16%)
May 07, 2024 78.34 78.40 78.27 78.34 0 -0.55(-0.70%)
May 06, 2024 78.72 78.89 78.71 78.89 0 +0.39(+0.50%)
May 05, 2024 78.16 78.59 78.02 78.50 0 +0.51(+0.65%)
May 04, 2024 79.07 79.63 77.96 77.99 0 +0.00(+0.00%)
May 03, 2024 79.07 79.63 77.96 77.99 0 -1.20(-1.52%)
May 02, 2024 79.07 79.22 79.04 79.19 0 +0.15(+0.19%)
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.