Skip to main content

Crude Oil (CY: OIL )

82.31 +0.96 (+1.18%)
Streaming Realtime Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 81.48 81.61 81.39 81.42 0 -1.33(-1.61%)
Oct 30, 2023 82.59 82.79 82.50 82.75 0 -1.82(-2.15%)
Oct 29, 2023 85.00 85.30 83.71 84.57 0 -0.59(-0.69%)
Oct 28, 2023 83.53 85.90 83.10 85.16 0 +0.00(+0.00%)
Oct 27, 2023 83.53 85.90 83.10 85.16 0 +1.60(+1.91%)
Oct 26, 2023 83.53 83.62 83.40 83.56 0 -1.65(-1.94%)
Oct 25, 2023 85.37 85.38 85.08 85.21 0 +1.44(+1.72%)
Oct 24, 2023 83.69 83.93 83.64 83.77 0 -2.35(-2.73%)
Oct 23, 2023 86.15 86.16 85.96 86.12 0 -2.90(-3.26%)
Oct 21, 2023 90.28 90.78 88.33 89.02 0 +0.00(+0.00%)
Oct 20, 2023 90.28 90.78 88.33 89.02 0 -1.32(-1.46%)
Oct 19, 2023 90.28 90.45 90.25 90.34 0 +2.10(+2.38%)
Oct 18, 2023 88.24 88.42 88.19 88.24 0 +0.32(+0.36%)
Oct 17, 2023 87.81 88.12 87.64 87.92 0 +1.13(+1.30%)
Oct 16, 2023 87.06 87.08 86.78 86.79 0 -0.96(-1.09%)
Oct 15, 2023 87.72 87.98 87.07 87.75 0 +0.03(+0.03%)
Oct 14, 2023 83.51 87.83 83.35 87.72 0 +0.00(+0.00%)
Oct 13, 2023 83.51 87.83 83.35 87.72 0 +4.30(+5.15%)
Oct 12, 2023 83.51 83.55 83.35 83.42 0 +0.19(+0.23%)
Oct 11, 2023 83.20 83.35 83.13 83.23 0 -2.71(-3.15%)
Oct 10, 2023 85.96 85.97 85.83 85.94 0 -0.44(-0.51%)
Oct 09, 2023 86.43 86.47 86.34 86.38 0 +0.07(+0.08%)
Oct 08, 2023 85.25 86.48 84.67 86.31 0 +3.50(+4.23%)
Oct 07, 2023 82.28 83.28 81.50 82.81 0 +0.00(+0.00%)
Oct 06, 2023 82.28 83.28 81.50 82.81 0 +0.04(+0.05%)
Oct 05, 2023 82.28 82.80 82.26 82.77 0 -1.76(-2.08%)
Oct 04, 2023 84.45 84.58 84.38 84.53 0 -4.86(-5.44%)
Oct 03, 2023 89.42 89.54 89.34 89.39 0 +0.85(+0.96%)
Oct 02, 2023 88.67 88.71 88.52 88.54 0 -2.61(-2.86%)
Oct 01, 2023 90.82 91.24 90.82 91.15 0 +0.38(+0.42%)
Sep 30, 2023 91.76 93.10 90.35 90.77 0 +0.00(+0.00%)
Sep 29, 2023 91.76 93.10 90.35 90.77 0 -1.07(-1.17%)
Sep 28, 2023 91.76 91.91 91.72 91.84 0 -1.99(-2.12%)
Sep 27, 2023 93.78 93.87 93.69 93.83 0 +3.26(+3.60%)
Sep 26, 2023 90.53 90.57 90.40 90.57 0 +0.79(+0.88%)
Sep 25, 2023 89.88 89.91 89.74 89.78 0 -0.64(-0.71%)
Sep 24, 2023 90.55 90.55 90.17 90.42 0 +0.09(+0.10%)
Sep 23, 2023 89.62 91.33 89.31 90.33 0 +0.00(+0.00%)
Sep 22, 2023 89.62 91.33 89.31 90.33 0 +0.58(+0.65%)
Sep 21, 2023 89.62 89.76 89.54 89.75 0 -0.53(-0.59%)
Sep 19, 2023 90.28 0 -0.92(-1.01%)
Sep 18, 2023 91.20 0 +0.34(+0.37%)
Sep 17, 2023 91.20 91.21 90.86 90.86 0 -0.34(-0.37%)
Sep 16, 2023 90.67 91.23 89.22 91.20 0 +0.00(+0.00%)
Sep 15, 2023 90.67 91.23 89.22 91.20 0 +0.74(+0.82%)
Sep 14, 2023 90.67 90.68 90.45 90.46 0 +1.72(+1.94%)
Sep 13, 2023 88.81 88.83 88.72 88.74 0 -0.05(-0.06%)
Sep 12, 2023 88.75 88.82 88.73 88.79 0 +1.48(+1.70%)
Sep 11, 2023 87.27 87.33 87.23 87.31 0 +0.33(+0.38%)
Sep 10, 2023 87.40 87.49 86.93 86.98 0 -0.25(-0.29%)
Sep 09, 2023 86.78 87.95 86.15 87.23 0 +0.00(+0.00%)
Sep 08, 2023 86.78 87.95 86.15 87.23 0 +0.52(+0.60%)
Sep 07, 2023 86.78 86.78 86.69 86.71 0 -0.95(-1.08%)
Sep 06, 2023 87.54 87.71 87.52 87.66 0 +0.80(+0.92%)
Sep 05, 2023 86.72 86.91 86.62 86.86 0 +1.05(+1.22%)
Sep 04, 2023 86.06 86.14 85.27 85.81 0 +0.26(+0.30%)
Sep 03, 2023 85.55 0 -0.50(-0.58%)
Sep 02, 2023 83.63 86.06 83.46 86.05 0 +0.00(+0.00%)
Sep 01, 2023 83.63 86.06 83.46 86.05 0 +2.50(+2.99%)
Aug 31, 2023 83.63 83.63 83.46 83.55 0 +1.92(+2.35%)
Aug 30, 2023 81.70 81.70 81.61 81.63 0 +0.18(+0.22%)
Aug 29, 2023 81.29 81.47 81.25 81.45 0 +1.44(+1.80%)
Aug 28, 2023 79.98 80.08 79.97 80.01 0 -0.22(-0.27%)
Aug 27, 2023 80.15 80.42 80.00 80.23 0 +0.18(+0.22%)
Aug 26, 2023 78.88 80.45 78.14 80.05 0 +0.00(+0.00%)
Aug 25, 2023 78.88 80.45 78.14 80.05 0 +1.16(+1.47%)
Aug 24, 2023 78.88 78.99 78.85 78.89 0 +0.24(+0.31%)
Aug 23, 2023 78.57 78.67 78.52 78.65 0 -1.70(-2.12%)
Aug 21, 2023 80.35 0 -0.89(-1.10%)
Aug 20, 2023 81.43 81.43 81.07 81.24 0 -0.16(-0.20%)
Aug 19, 2023 80.04 81.61 79.59 81.40 0 +0.00(+0.00%)
Aug 18, 2023 80.04 81.61 79.59 81.40 0 +1.33(+1.66%)
Aug 17, 2023 80.04 80.20 79.94 80.07 0 +0.86(+1.09%)
Aug 16, 2023 79.25 79.30 79.16 79.21 0 -1.78(-2.20%)
Aug 15, 2023 81.23 81.26 80.91 80.99 0 -1.39(-1.69%)
Aug 14, 2023 82.52 82.55 82.32 82.38 0 -0.42(-0.51%)
Aug 13, 2023 83.09 83.10 82.74 82.80 0 -0.24(-0.29%)
Aug 12, 2023 82.83 83.81 82.23 83.04 0 +0.00(+0.00%)
Aug 11, 2023 82.83 83.81 82.23 83.04 0 +0.18(+0.22%)
Aug 10, 2023 82.83 82.92 82.83 82.86 0 -1.37(-1.63%)
Aug 09, 2023 84.25 84.25 84.17 84.23 0 +1.46(+1.76%)
Aug 08, 2023 82.88 82.88 82.69 82.77 0 +0.38(+0.46%)
Aug 07, 2023 82.53 82.54 82.38 82.39 0 -0.54(-0.65%)
Aug 06, 2023 82.82 83.30 82.75 82.93 0 +0.29(+0.35%)
Aug 05, 2023 81.73 83.24 81.51 82.64 0 +0.00(+0.00%)
Aug 04, 2023 81.73 83.24 81.51 82.64 0 +0.88(+1.08%)
Aug 03, 2023 81.73 81.80 81.66 81.76 0 +2.05(+2.57%)
Aug 02, 2023 79.77 79.77 79.62 79.71 0 -2.57(-3.12%)
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.