Crude Oil (CY: OIL )

80.38 -0.85 (-1.05%)
Streaming Realtime Price Updated: 11:00 AM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 81.74 81.78 81.51 81.54 0 -0.24(-0.29%)
Sep 28, 2022 81.90 82.00 81.69 81.78 0 +3.35(+4.27%)
Sep 27, 2022 78.08 78.45 78.03 78.43 0 +1.72(+2.24%)
Sep 26, 2022 76.47 76.71 76.42 76.71 0 -2.76(-3.47%)
Sep 25, 2022 79.23 79.50 78.88 79.47 0 +0.04(+0.05%)
Sep 24, 2022 83.54 83.92 78.04 79.43 0 +0.00(+0.00%)
Sep 23, 2022 83.54 83.92 78.04 79.43 0 -4.07(-4.87%)
Sep 22, 2022 83.54 83.66 83.28 83.50 0 +0.84(+1.02%)
Sep 21, 2022 83.07 83.19 82.57 82.66 0 -1.79(-2.12%)
Sep 20, 2022 84.45 0 -1.20(-1.40%)
Sep 19, 2022 85.61 85.65 85.61 85.65 0 -0.10(-0.12%)
Sep 18, 2022 85.21 85.75 85.17 85.75 0 +0.35(+0.41%)
Sep 17, 2022 85.16 86.59 84.27 85.40 0 +0.00(+0.00%)
Sep 16, 2022 85.16 86.59 84.27 85.40 0 +0.71(+0.84%)
Sep 15, 2022 85.16 85.20 84.59 84.69 0 -4.32(-4.85%)
Sep 14, 2022 88.91 89.15 88.81 89.01 0 +1.46(+1.67%)
Sep 13, 2022 87.94 87.94 87.50 87.55 0 -0.55(-0.62%)
Sep 12, 2022 88.09 88.12 87.87 88.10 0 +1.64(+1.90%)
Sep 11, 2022 86.25 86.69 86.14 86.46 0 +0.36(+0.42%)
Sep 10, 2022 82.80 87.20 82.68 86.10 0 +0.00(+0.00%)
Sep 09, 2022 82.80 87.20 82.68 86.10 0 +3.16(+3.81%)
Sep 08, 2022 82.80 82.98 82.71 82.94 0 +0.99(+1.21%)
Sep 07, 2022 81.91 82.08 81.75 81.95 0 -4.79(-5.52%)
Sep 06, 2022 86.93 86.98 86.69 86.74 0 -2.40(-2.69%)
Sep 05, 2022 86.84 90.39 86.81 89.14 0 +1.21(+1.38%)
Sep 04, 2022 86.84 88.17 86.81 87.93 0 +0.68(+0.78%)
Sep 03, 2022 86.56 89.66 86.35 87.25 0 +0.00(+0.00%)
Sep 02, 2022 86.56 89.66 86.35 87.25 0 +0.67(+0.77%)
Sep 01, 2022 86.56 86.64 86.35 86.58 0 -2.50(-2.81%)
Aug 31, 2022 88.83 89.17 88.77 89.08 0 -3.00(-3.26%)
Aug 30, 2022 92.31 92.66 92.07 92.08 0 -4.74(-4.90%)
Aug 29, 2022 96.90 97.03 96.64 96.82 0 +3.93(+4.23%)
Aug 28, 2022 92.96 93.08 92.29 92.89 0 -0.08(-0.09%)
Aug 27, 2022 93.06 94.02 91.08 92.97 0 +0.00(+0.00%)
Aug 26, 2022 93.06 94.02 91.08 92.97 0 +0.02(+0.02%)
Aug 25, 2022 93.06 93.27 92.88 92.95 0 -2.30(-2.41%)
Aug 24, 2022 95.35 95.38 95.19 95.25 0 +1.50(+1.60%)
Aug 23, 2022 93.78 93.78 93.65 93.75 0 +3.52(+3.90%)
Aug 22, 2022 90.23 0 +0.58(+0.65%)
Aug 21, 2022 89.65 89.65 89.57 89.65 0 -0.26(-0.29%)
Aug 20, 2022 90.39 92.09 88.38 89.91 0 +0.00(+0.00%)
Aug 19, 2022 90.39 92.09 88.38 89.91 0 -0.73(-0.81%)
Aug 18, 2022 90.39 90.76 90.39 90.64 0 +3.03(+3.46%)
Aug 17, 2022 87.39 87.68 87.32 87.61 0 +0.68(+0.78%)
Aug 16, 2022 87.10 87.28 86.81 86.93 0 -1.44(-1.63%)
Aug 15, 2022 87.93 88.59 87.88 88.37 0 -3.38(-3.68%)
Aug 14, 2022 91.94 92.10 91.67 91.75 0 -0.13(-0.14%)
Aug 13, 2022 94.09 94.81 91.16 91.88 0 +0.00(+0.00%)
Aug 12, 2022 94.09 94.81 91.16 91.88 0 -2.07(-2.20%)
Aug 11, 2022 94.09 94.13 93.92 93.95 0 +2.53(+2.77%)
Aug 10, 2022 91.55 91.61 91.25 91.42 0 +0.84(+0.93%)
Aug 09, 2022 90.51 90.70 90.41 90.58 0 +0.12(+0.13%)
Aug 08, 2022 90.69 90.85 90.42 90.46 0 +2.49(+2.83%)
Aug 07, 2022 88.46 88.64 87.89 87.97 0 -0.56(-0.63%)
Aug 06, 2022 88.06 90.76 87.01 88.53 0 +0.00(+0.00%)
Aug 05, 2022 88.06 90.76 87.01 88.53 0 +0.64(+0.73%)
Aug 04, 2022 88.06 88.17 87.81 87.89 0 -3.25(-3.57%)
Aug 03, 2022 90.95 91.15 90.85 91.14 0 -2.73(-2.91%)
Aug 02, 2022 93.83 93.91 93.63 93.87 0 +0.10(+0.11%)
Aug 01, 2022 93.75 94.03 93.70 93.77 0 -4.26(-4.35%)
Jul 31, 2022 98.46 98.65 97.55 98.03 0 -0.27(-0.27%)
Jul 30, 2022 97.30 101.88 96.41 98.30 0 +0.00(+0.00%)
Jul 29, 2022 97.30 101.88 96.41 98.30 0 +0.98(+1.01%)
Jul 28, 2022 97.30 97.44 97.23 97.32 0 -0.80(-0.82%)
Jul 27, 2022 98.17 98.29 97.93 98.12 0 +2.42(+2.53%)
Jul 26, 2022 95.60 95.77 95.42 95.70 0 -0.59(-0.61%)
Jul 25, 2022 96.33 96.39 96.12 96.29 0 +1.19(+1.25%)
Jul 24, 2022 95.10 95.56 94.70 95.10 0 +0.01(+0.01%)
Jul 23, 2022 96.51 97.95 94.23 95.09 0 +0.00(+0.00%)
Jul 22, 2022 96.51 97.95 94.23 95.09 0 -1.23(-1.28%)
Jul 21, 2022 96.51 96.60 96.32 96.32 0 -5.94(-5.81%)
Jul 20, 2022 102.26 0 -1.96(-1.88%)
Jul 19, 2022 104.22 0 +2.22(+2.18%)
Jul 18, 2022 102.00 102.07 101.71 102.00 0 +4.50(+4.62%)
Jul 17, 2022 97.27 98.03 97.20 97.50 0 -0.07(-0.07%)
Jul 16, 2022 96.39 99.03 94.57 97.57 0 +0.00(+0.00%)
Jul 15, 2022 96.39 99.03 94.57 97.57 0 +1.33(+1.38%)
Jul 14, 2022 96.39 96.45 96.12 96.24 0 +0.30(+0.31%)
Jul 13, 2022 96.57 96.75 95.86 95.94 0 +1.57(+1.66%)
Jul 12, 2022 95.89 95.89 93.67 94.37 0 -8.54(-8.30%)
Jul 11, 2022 103.46 103.49 102.67 102.91 0 -1.38(-1.32%)
Jul 10, 2022 104.79 104.79 103.71 104.29 0 -0.51(-0.49%)
Jul 09, 2022 102.22 105.24 101.51 104.80 0 +0.00(+0.00%)
Jul 08, 2022 102.22 105.24 101.51 104.80 0 +2.49(+2.43%)
Jul 07, 2022 102.22 102.62 102.20 102.31 0 +4.03(+4.10%)
Jul 06, 2022 98.22 98.57 98.04 98.28 0 -2.62(-2.60%)
Jul 05, 2022 100.36 101.21 100.28 100.90 0 -9.65(-8.73%)
Jul 04, 2022 108.80 110.77 107.25 110.55 0 +2.02(+1.86%)
Jul 03, 2022 108.80 108.91 108.19 108.53 0 +0.07(+0.06%)
Jul 02, 2022 106.01 109.34 104.56 108.46 0 +0.00(+0.00%)
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.