Crude Oil (CY: OIL )

39.78 -0.86 (-2.12%)
Streaming Realtime Price Updated: 12:00 AM EDT, Oct 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 24, 2020 40.61 40.92 39.57 39.78 0 +0.00(+0.00%)
Oct 23, 2020 40.61 40.92 39.57 39.78 0 -0.84(-2.07%)
Oct 22, 2020 40.61 40.68 40.58 40.62 0 +0.72(+1.80%)
Oct 21, 2020 40.04 40.08 39.88 39.90 0 -1.56(-3.76%)
Oct 20, 2020 41.46 0 +0.82(+2.02%)
Oct 19, 2020 40.65 40.77 40.64 40.64 0 -0.35(-0.85%)
Oct 18, 2020 40.69 41.10 40.69 40.99 0 +0.21(+0.51%)
Oct 17, 2020 40.88 41.05 40.08 40.78 0 +0.00(+0.00%)
Oct 16, 2020 40.88 41.05 40.08 40.78 0 -0.13(-0.32%)
Oct 15, 2020 40.88 40.91 40.74 40.91 0 -0.34(-0.82%)
Oct 14, 2020 41.13 41.29 41.11 41.25 0 +1.11(+2.77%)
Oct 13, 2020 40.19 40.22 40.09 40.14 0 +0.62(+1.57%)
Oct 12, 2020 39.53 39.59 39.48 39.52 0 -0.67(-1.67%)
Oct 11, 2020 40.40 40.45 40.16 40.19 0 -0.33(-0.81%)
Oct 10, 2020 41.31 41.47 40.38 40.52 0 +0.00(+0.00%)
Oct 09, 2020 41.31 41.47 40.38 40.52 0 -0.84(-2.03%)
Oct 08, 2020 41.31 41.47 41.28 41.36 0 +1.28(+3.19%)
Oct 07, 2020 39.99 40.10 39.96 40.08 0 +0.37(+0.93%)
Oct 06, 2020 39.83 39.95 39.67 39.71 0 +0.37(+0.94%)
Oct 05, 2020 39.35 39.48 39.26 39.34 0 +2.14(+5.75%)
Oct 04, 2020 37.00 37.25 37.00 37.20 0 +0.19(+0.51%)
Oct 03, 2020 38.60 38.65 36.63 37.01 0 +0.00(+0.00%)
Oct 02, 2020 38.60 38.65 36.63 37.01 0 -1.50(-3.90%)
Oct 01, 2020 38.60 38.65 38.48 38.51 0 -1.53(-3.82%)
Sep 30, 2020 39.90 40.08 39.90 40.04 0 +0.93(+2.38%)
Sep 29, 2020 39.16 39.20 39.06 39.11 0 -1.50(-3.69%)
Sep 28, 2020 40.58 40.64 40.53 40.61 0 +0.41(+1.02%)
Sep 27, 2020 40.07 40.26 39.99 40.20 0 +0.16(+0.40%)
Sep 26, 2020 40.15 40.64 39.71 40.04 0 +0.00(+0.00%)
Sep 25, 2020 40.15 40.64 39.71 40.04 0 -0.26(-0.65%)
Sep 24, 2020 40.15 40.31 40.13 40.30 0 +0.94(+2.39%)
Sep 23, 2020 39.60 39.65 39.36 39.36 0 -0.24(-0.61%)
Sep 22, 2020 39.60 0 -0.02(-0.05%)
Sep 21, 2020 39.63 39.72 39.62 39.62 0 -1.08(-2.65%)
Sep 20, 2020 40.98 40.98 40.60 40.70 0 -0.28(-0.68%)
Sep 19, 2020 40.97 41.49 40.30 40.98 0 +0.00(+0.00%)
Sep 18, 2020 40.97 41.49 40.30 40.98 0 -0.07(-0.17%)
Sep 17, 2020 40.97 41.07 40.92 41.05 0 +0.81(+2.01%)
Sep 16, 2020 40.19 40.29 40.04 40.24 0 +1.78(+4.63%)
Sep 15, 2020 38.35 38.67 38.35 38.46 0 +1.12(+3.00%)
Sep 14, 2020 37.28 37.44 37.28 37.34 0 -0.02(-0.05%)
Sep 13, 2020 37.32 37.57 37.02 37.36 0 -0.03(-0.08%)
Sep 12, 2020 37.01 37.82 36.67 37.39 0 +0.00(+0.00%)
Sep 11, 2020 37.01 37.82 36.67 37.39 0 +0.16(+0.43%)
Sep 10, 2020 37.01 37.27 36.97 37.23 0 -0.65(-1.72%)
Sep 09, 2020 37.80 37.96 37.74 37.88 0 +1.43(+3.92%)
Sep 08, 2020 36.79 36.85 36.16 36.45 0 -2.77(-7.06%)
Sep 07, 2020 39.48 39.59 38.55 39.22 0 +0.45(+1.16%)
Sep 06, 2020 39.48 39.48 38.55 38.77 0 -0.74(-1.87%)
Sep 05, 2020 41.25 41.87 39.35 39.51 0 +0.00(+0.00%)
Sep 04, 2020 41.25 41.87 39.35 39.51 0 -1.57(-3.82%)
Sep 03, 2020 41.25 41.28 41.07 41.08 0 -0.62(-1.49%)
Sep 02, 2020 41.63 41.77 41.53 41.70 0 -1.32(-3.07%)
Sep 01, 2020 43.02 43.07 42.95 43.02 0 +0.15(+0.35%)
Aug 31, 2020 42.83 42.94 42.80 42.87 0 -0.14(-0.33%)
Aug 30, 2020 42.91 43.04 42.90 43.01 0 +0.08(+0.19%)
Aug 29, 2020 42.98 43.42 42.69 42.93 0 +0.00(+0.00%)
Aug 28, 2020 42.98 43.42 42.69 42.93 0 +0.02(+0.05%)
Aug 27, 2020 42.98 43.01 42.89 42.91 0 -0.53(-1.22%)
Aug 26, 2020 43.45 43.50 43.39 43.44 0 -0.01(-0.02%)
Aug 25, 2020 43.39 43.46 43.36 43.45 0 +0.99(+2.33%)
Aug 24, 2020 42.36 42.49 42.31 42.46 0 -0.04(-0.09%)
Aug 23, 2020 42.48 42.70 42.31 42.50 0 +0.25(+0.59%)
Aug 22, 2020 42.75 42.96 41.46 42.25 0 +0.00(+0.00%)
Aug 21, 2020 42.75 42.96 41.46 42.25 0 -0.33(-0.78%)
Aug 20, 2020 42.58 0 -0.17(-0.40%)
Aug 19, 2020 42.74 42.79 42.66 42.75 0 +0.06(+0.14%)
Aug 18, 2020 42.60 42.71 42.47 42.69 0 -0.07(-0.16%)
Aug 17, 2020 42.79 42.81 42.69 42.76 0 +0.45(+1.06%)
Aug 16, 2020 42.24 42.42 42.09 42.31 0 +0.08(+0.19%)
Aug 15, 2020 42.33 42.57 41.62 42.23 0 +0.00(+0.00%)
Aug 14, 2020 42.33 42.57 41.62 42.23 0 -0.15(-0.35%)
Aug 13, 2020 42.33 42.38 42.32 42.38 0 -0.22(-0.52%)
Aug 12, 2020 42.57 42.64 42.50 42.60 0 +1.01(+2.43%)
Aug 11, 2020 41.62 41.73 41.55 41.59 0 -0.44(-1.05%)
Aug 10, 2020 41.98 42.05 41.94 42.03 0 +0.48(+1.16%)
Aug 09, 2020 41.50 41.70 41.17 41.55 0 -0.05(-0.12%)
Aug 08, 2020 41.97 42.22 41.06 41.60 0 +0.00(+0.00%)
Aug 07, 2020 41.97 42.22 41.06 41.60 0 -0.45(-1.07%)
Aug 06, 2020 41.97 42.05 41.93 42.05 0 -0.28(-0.66%)
Aug 05, 2020 42.19 42.39 42.15 42.33 0 +0.78(+1.88%)
Aug 04, 2020 41.56 41.60 41.47 41.55 0 +0.86(+2.11%)
Aug 03, 2020 40.78 40.80 40.64 40.69 0 +0.63(+1.57%)
Aug 02, 2020 40.39 40.43 39.98 40.06 0 -0.37(-0.92%)
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.