Skip to main content

Crude Oil (CY: OIL )

76.91 +0.04 (+0.05%)
Streaming Realtime Price Updated: 11:26 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.44(+0.56%)
May 08, 2024 79.23 79.25 79.13 79.23 0 +0.89(+1.14%)
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%)
May 01, 2024 79.15 79.17 79.02 79.04 0 -2.22(-2.73%)
Apr 30, 2024 81.48 81.51 81.22 81.26 0 -1.36(-1.65%)
Apr 29, 2024 82.76 82.81 82.46 82.62 0 -0.77(-0.92%)
Apr 28, 2024 83.69 83.69 83.38 83.39 0 -0.27(-0.32%)
Apr 27, 2024 83.81 84.46 83.35 83.66 0 +0.00(+0.00%)
Apr 26, 2024 83.81 84.46 83.35 83.66 0 -0.13(-0.16%)
Apr 25, 2024 83.81 83.84 83.74 83.79 0 +0.98(+1.18%)
Apr 24, 2024 82.83 82.91 82.77 82.81 0 -0.67(-0.80%)
Apr 23, 2024 83.40 83.48 83.31 83.48 0 +0.63(+0.76%)
Apr 21, 2024 82.85 0 -0.39(-0.47%)
Apr 20, 2024 82.62 86.28 81.80 83.24 0 -0.10(-0.12%)
Apr 19, 2024 82.62 86.28 81.80 83.34 0 +0.77(+0.93%)
Apr 18, 2024 82.62 82.68 82.52 82.57 0 -0.13(-0.16%)
Apr 17, 2024 82.79 82.89 82.68 82.70 0 -2.57(-3.01%)
Apr 16, 2024 85.36 85.42 85.25 85.27 0 -0.49(-0.57%)
Apr 15, 2024 85.70 85.99 85.62 85.76 0 +0.27(+0.32%)
Apr 14, 2024 85.93 86.11 85.20 85.49 0 +0.04(+0.05%)
Apr 13, 2024 85.60 87.67 85.24 85.45 0 +0.00(+0.00%)
Apr 12, 2024 85.60 87.67 85.24 85.45 0 -0.05(-0.06%)
Apr 11, 2024 85.60 85.61 85.46 85.50 0 -0.79(-0.92%)
Apr 10, 2024 86.32 86.40 86.27 86.29 0 +0.94(+1.10%)
Apr 09, 2024 85.34 85.36 85.25 85.35 0 -1.32(-1.52%)
Apr 08, 2024 86.59 86.70 86.49 86.67 0 +0.65(+0.76%)
Apr 07, 2024 86.10 86.26 85.80 86.02 0 -0.71(-0.82%)
Apr 06, 2024 86.86 87.63 86.32 86.73 0 +0.00(+0.00%)
Apr 05, 2024 86.86 87.63 86.32 86.73 0 -0.14(-0.16%)
Apr 04, 2024 86.86 87.00 86.67 86.87 0 +1.25(+1.46%)
Apr 03, 2024 85.66 85.67 85.58 85.62 0 +0.07(+0.08%)
Apr 02, 2024 85.46 85.64 85.37 85.55 0 +1.63(+1.94%)
Apr 01, 2024 84.04 84.06 83.88 83.92 0 +0.84(+1.01%)
Mar 31, 2024 83.14 83.36 83.06 83.08 0 -0.03(-0.04%)
Mar 29, 2024 81.71 83.21 81.52 83.11 0 +0.00(+0.00%)
Mar 28, 2024 81.71 83.21 81.52 83.11 0 +1.37(+1.68%)
Mar 27, 2024 81.71 81.76 81.60 81.74 0 +0.48(+0.59%)
Mar 26, 2024 81.29 81.33 81.17 81.26 0 -0.73(-0.89%)
Mar 25, 2024 81.94 82.05 81.93 81.99 0 +1.11(+1.37%)
Mar 24, 2024 80.85 80.93 80.59 80.88 0 +0.06(+0.07%)
Mar 23, 2024 80.84 81.45 80.42 80.82 0 +0.00(+0.00%)
Mar 22, 2024 80.84 81.45 80.42 80.82 0 -0.11(-0.14%)
Mar 21, 2024 80.84 80.94 80.82 80.93 0 -0.75(-0.92%)
Mar 19, 2024 81.68 0 -1.06(-1.28%)
Mar 18, 2024 82.85 82.86 82.72 82.74 0 +1.63(+2.01%)
Mar 17, 2024 81.03 81.21 81.01 81.11 0 +0.11(+0.14%)
Mar 16, 2024 81.14 81.45 80.49 81.00 0 +0.00(+0.00%)
Mar 15, 2024 81.14 81.45 80.49 81.00 0 -0.03(-0.04%)
Mar 14, 2024 81.14 81.14 81.01 81.03 0 +1.35(+1.69%)
Mar 13, 2024 79.63 79.69 79.57 79.68 0 +1.76(+2.26%)
Mar 12, 2024 78.06 78.10 77.92 77.92 0 -0.19(-0.24%)
Mar 11, 2024 78.09 78.14 78.03 78.11 0 +0.35(+0.45%)
Mar 10, 2024 77.80 77.99 77.68 77.76 0 -0.09(-0.12%)
Mar 09, 2024 79.51 79.99 77.56 77.85 0 +0.00(+0.00%)
Mar 08, 2024 79.51 79.99 77.56 77.85 0 -1.38(-1.74%)
Mar 07, 2024 79.51 79.55 79.10 79.23 0 +0.30(+0.38%)
Mar 06, 2024 78.93 0 -0.20(-0.25%)
Mar 05, 2024 79.13 0 +0.98(+1.25%)
Mar 04, 2024 78.15 0 -0.59(-0.75%)
Mar 03, 2024 78.74 0 -1.07(-1.34%)
Mar 02, 2024 78.28 80.85 78.05 79.81 0 -0.16(-0.20%)
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.