Crude Oil (CY: OIL )

40.04 -0.27 (-0.67%)
Streaming Realtime Price Updated: 6:35 PM EDT, Sep 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 56.46 56.61 53.05 53.36 0 -3.24(-5.72%)
May 30, 2019 56.46 56.60 56.44 56.60 0 -2.56(-4.33%)
May 29, 2019 59.12 59.26 59.05 59.16 0 +0.29(+0.49%)
May 28, 2019 59.07 59.09 58.86 58.87 0 -0.19(-0.32%)
May 27, 2019 58.94 59.27 58.13 59.06 0 +0.19(+0.32%)
May 26, 2019 58.94 59.04 58.67 58.87 0 -0.15(-0.25%)
May 25, 2019 58.21 59.10 57.50 59.02 0 +0.00(+0.00%)
May 24, 2019 58.21 59.10 57.50 59.02 0 +0.88(+1.51%)
May 23, 2019 58.21 58.28 58.01 58.14 0 -3.22(-5.25%)
May 22, 2019 61.31 61.40 61.29 61.36 0 -1.63(-2.59%)
May 21, 2019 62.99 0 -0.31(-0.49%)
May 20, 2019 63.22 63.32 63.19 63.30 0 -0.09(-0.14%)
May 19, 2019 62.93 63.60 62.93 63.39 0 +0.68(+1.08%)
May 18, 2019 63.12 63.64 62.52 62.71 0 +0.00(+0.00%)
May 17, 2019 63.12 63.64 62.52 62.71 0 -0.41(-0.65%)
May 16, 2019 63.12 63.27 63.09 63.12 0 +0.90(+1.45%)
May 15, 2019 62.12 62.24 62.08 62.22 0 +0.90(+1.47%)
May 14, 2019 61.37 61.42 61.17 61.32 0 +0.37(+0.61%)
May 13, 2019 60.86 61.01 60.73 60.95 0 -0.46(-0.75%)
May 12, 2019 61.65 61.82 61.26 61.41 0 -0.30(-0.49%)
May 11, 2019 61.64 62.49 61.42 61.71 0 +0.00(+0.00%)
May 10, 2019 61.64 62.49 61.42 61.71 0 -0.02(-0.03%)
May 09, 2019 61.64 61.77 61.59 61.73 0 -0.27(-0.44%)
May 08, 2019 62.02 62.04 61.91 62.00 0 +0.45(+0.73%)
May 07, 2019 61.44 61.64 61.43 61.55 0 -0.70(-1.12%)
May 06, 2019 62.17 62.33 61.81 62.25 0 +1.64(+2.71%)
May 05, 2019 61.43 61.45 60.34 60.61 0 -1.25(-2.02%)
May 04, 2019 61.55 62.52 61.30 61.86 0 +0.00(+0.00%)
May 03, 2019 61.55 62.52 61.30 61.86 0 +0.19(+0.31%)
May 02, 2019 61.55 61.69 61.51 61.67 0 -1.86(-2.93%)
May 01, 2019 63.61 63.63 63.46 63.53 0 +0.06(+0.09%)
Apr 30, 2019 63.40 63.50 63.30 63.47 0 -0.06(-0.09%)
Apr 29, 2019 63.58 63.64 63.53 63.53 0 +0.67(+1.07%)
Apr 28, 2019 62.95 63.02 62.79 62.86 0 +0.06(+0.10%)
Apr 27, 2019 65.13 65.18 62.28 62.80 0 +0.00(+0.00%)
Apr 26, 2019 65.13 65.18 62.28 62.80 0 -2.15(-3.31%)
Apr 25, 2019 65.13 65.18 64.93 64.95 0 -0.78(-1.19%)
Apr 24, 2019 65.81 65.82 65.72 65.73 0 -0.37(-0.56%)
Apr 23, 2019 66.17 66.18 66.07 66.10 0 +0.40(+0.61%)
Apr 22, 2019 65.70 0 +1.39(+2.16%)
Apr 21, 2019 64.00 64.32 64.00 64.31 0 +0.31(+0.48%)
Apr 19, 2019 63.75 64.16 63.46 64.00 0 +0.00(+0.00%)
Apr 18, 2019 63.75 64.16 63.46 64.00 0 +0.30(+0.47%)
Apr 17, 2019 63.75 63.81 63.66 63.70 0 -0.70(-1.09%)
Apr 16, 2019 64.32 64.43 64.23 64.40 0 +0.88(+1.39%)
Apr 15, 2019 63.57 63.60 63.48 63.52 0 -0.04(-0.06%)
Apr 14, 2019 63.76 63.84 63.52 63.56 0 -0.20(-0.31%)
Apr 13, 2019 63.71 64.65 63.66 63.76 0 +0.00(+0.00%)
Apr 12, 2019 63.71 64.65 63.66 63.76 0 +0.06(+0.09%)
Apr 11, 2019 63.71 63.78 63.66 63.70 0 -0.67(-1.04%)
Apr 10, 2019 64.48 64.49 64.34 64.37 0 +0.23(+0.36%)
Apr 09, 2019 64.22 64.28 64.11 64.14 0 -0.26(-0.40%)
Apr 08, 2019 64.40 64.47 64.35 64.40 0 +0.97(+1.53%)
Apr 07, 2019 63.33 63.48 63.29 63.43 0 +0.17(+0.27%)
Apr 06, 2019 62.18 63.34 61.82 63.26 0 +0.00(+0.00%)
Apr 05, 2019 62.18 63.34 61.82 63.26 0 +1.18(+1.90%)
Apr 04, 2019 62.18 62.22 62.06 62.08 0 -0.40(-0.64%)
Apr 03, 2019 62.50 62.52 62.41 62.48 0 +0.00(+0.00%)
Apr 02, 2019 62.64 62.67 62.46 62.48 0 +0.78(+1.26%)
Apr 01, 2019 61.81 61.84 61.67 61.70 0 +1.33(+2.20%)
Mar 31, 2019 60.24 60.44 60.13 60.37 0 +0.19(+0.32%)
Mar 30, 2019 59.53 60.73 59.41 60.18 0 +0.00(+0.00%)
Mar 29, 2019 59.53 60.73 59.41 60.18 0 +0.71(+1.19%)
Mar 28, 2019 59.53 59.60 59.41 59.47 0 +0.19(+0.32%)
Mar 27, 2019 59.40 59.43 59.26 59.28 0 -0.59(-0.99%)
Mar 26, 2019 60.03 60.03 59.86 59.87 0 +0.74(+1.25%)
Mar 25, 2019 59.12 59.14 59.04 59.13 0 +0.34(+0.58%)
Mar 24, 2019 58.98 59.17 58.76 58.79 0 -0.18(-0.31%)
Mar 23, 2019 59.87 60.07 58.28 58.97 0 +0.00(+0.00%)
Mar 22, 2019 59.87 60.07 58.28 58.97 0 -0.94(-1.57%)
Mar 21, 2019 59.87 59.93 59.84 59.91 0 +0.08(+0.13%)
Mar 20, 2019 59.83 0 +0.88(+1.49%)
Mar 19, 2019 59.02 59.02 58.92 58.95 0 -0.08(-0.14%)
Mar 18, 2019 59.01 59.03 58.96 59.03 0 +0.55(+0.94%)
Mar 17, 2019 58.45 58.56 58.40 58.48 0 +0.09(+0.15%)
Mar 16, 2019 58.51 58.95 57.74 58.39 0 +0.00(+0.00%)
Mar 15, 2019 58.51 58.95 57.74 58.39 0 -0.16(-0.27%)
Mar 14, 2019 58.51 58.63 58.50 58.55 0 +0.20(+0.34%)
Mar 13, 2019 58.35 58.39 58.28 58.35 0 +1.17(+2.05%)
Mar 12, 2019 57.09 57.22 57.07 57.18 0 +0.14(+0.25%)
Mar 11, 2019 56.76 57.09 56.74 57.04 0 +0.81(+1.44%)
Mar 10, 2019 56.07 56.30 55.96 56.23 0 +0.19(+0.34%)
Mar 08, 2019 56.43 56.51 54.52 56.04 0 +0.00(+0.00%)
Mar 07, 2019 56.43 56.51 54.52 56.04 0 -0.10(-0.18%)
Mar 06, 2019 56.20 56.22 56.14 56.14 0 -0.18(-0.32%)
Mar 05, 2019 56.28 56.32 56.22 56.32 0 -0.15(-0.27%)
Mar 04, 2019 56.45 56.50 56.37 56.47 0 +0.22(+0.39%)
Mar 03, 2019 55.83 56.30 55.83 56.25 0 +0.50(+0.90%)
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.