Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
OILCRUDE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 78.99 | 0.41 | 0.53% | 78.575 | 79.39 | 77.825 | 380,000,000 |
| May 15 2024 | 78.575 | 0.51 | 0.65% | 78.115 | 78.575 | 76.43 | 290,000,000 |
| May 14 2024 | 78.07 | -0.69 | -0.87% | 78.775 | 78.99 | 77.36 | 930,000,000 |
| May 13 2024 | 78.755 | 0.82 | 1.06% | 77.785 | 79.125 | 77.475 | 510,000,000 |
| May 10 2024 | 77.93 | -1.41 | -1.78% | 79.38 | 79.655 | 77.885 | 650,000,000 |
| May 09 2024 | 79.34 | 0.34 | 0.44% | 79.02 | 79.515 | 78.645 | 110,000,000 |
| May 08 2024 | 78.995 | 0.84 | 1.08% | 78.15 | 79.00 | 76.755 | 0 |
| May 07 2024 | 78.15 | -0.56 | -0.71% | 78.705 | 78.96 | 77.42 | 30,000,000 |
| May 06 2024 | 78.705 | 0.86 | 1.10% | 78.155 | 78.88 | 77.75 | 60,000,000 |
| May 03 2024 | 77.845 | -1.22 | -1.54% | 79.09 | 79.44 | 77.82 | 1,670,000,000 |
| May 02 2024 | 79.065 | 0.16 | 0.20% | 79.05 | 79.70 | 78.23 | 1,980,000,000 |
| May 01 2024 | 78.905 | -2.24 | -2.76% | 81.205 | 81.35 | 78.645 | 30,000,000 |
| Apr 30 2024 | 81.145 | -1.30 | -1.58% | 82.405 | 83.105 | 80.78 | 0 |
| Apr 29 2024 | 82.445 | -1.15 | -1.37% | 83.06 | 83.725 | 82.25 | 0 |
| Apr 26 2024 | 83.59 | -0.05 | -0.06% | 83.71 | 84.325 | 83.235 | -1,294,967,296 |
| Apr 25 2024 | 83.64 | 1.03 | 1.25% | 82.585 | 83.725 | 81.915 | 0 |
| Apr 24 2024 | 82.61 | -0.79 | -0.95% | 83.405 | 83.635 | 82.37 | 3,905,032,704 |
| Apr 23 2024 | 83.40 | 1.34 | 1.63% | 82.115 | 83.485 | 80.855 | -2,094,967,296 |
| Apr 22 2024 | 82.065 | -0.13 | -0.16% | 81.92 | 82.27 | 80.715 | 10,000,000 |
| Apr 19 2024 | 82.195 | 0.09 | 0.12% | 82.14 | 85.685 | 81.21 | 210,000,000 |
| Apr 18 2024 | 82.10 | -0.20 | -0.24% | 82.39 | 82.90 | 81.125 | 0 |
| Apr 17 2024 | 82.30 | -2.68 | -3.15% | 85.005 | 85.055 | 82.08 | 150,000,000 |
| Apr 16 2024 | 84.98 | -0.37 | -0.43% | 85.355 | 85.705 | 84.305 | 0 |
| Apr 15 2024 | 85.35 | 0.29 | 0.35% | 85.19 | 85.555 | 83.60 | 10,000,000 |
| Apr 12 2024 | 85.055 | -0.02 | -0.02% | 85.045 | 87.14 | 84.89 | 100,000,000 |
| Apr 11 2024 | 85.075 | -0.70 | -0.82% | 85.74 | 86.125 | 84.44 | 0 |
| Apr 10 2024 | 85.775 | 0.96 | 1.13% | 84.835 | 85.88 | 84.105 | 0 |
| Apr 09 2024 | 84.82 | -1.31 | -1.52% | 86.155 | 86.425 | 84.595 | 20,000,000 |
| Apr 08 2024 | 86.13 | -0.18 | -0.20% | 85.33 | 86.58 | 84.255 | 0 |
| Apr 05 2024 | 86.305 | -0.31 | -0.35% | 86.545 | 87.23 | 85.975 | 240,000,000 |
| Apr 04 2024 | 86.61 | 1.42 | 1.67% | 85.235 | 86.83 | 84.315 | 10,000,000 |
| Apr 03 2024 | 85.19 | 0.11 | 0.13% | 85.045 | 85.79 | 84.485 | 390,000,000 |
| Apr 02 2024 | 85.08 | 1.56 | 1.87% | 83.56 | 85.225 | 83.52 | 300,000,000 |
| Apr 01 2024 | 83.52 | 0.60 | 0.73% | 82.89 | 84.09 | 82.33 | 10,000,000 |
| Mar 29 2024 | 82.915 | 0.00 | 0.00% | 82.915 | 82.915 | 82.915 | 0 |
| Mar 28 2024 | 82.915 | 1.33 | 1.63% | 81.615 | 83.01 | 81.365 | 140,000,000 |
| Mar 27 2024 | 81.585 | 0.42 | 0.52% | 81.195 | 81.62 | 80.435 | 30,000,000 |
| Mar 26 2024 | 81.16 | -0.78 | -0.95% | 81.95 | 82.23 | 81.06 | 0 |
| Mar 25 2024 | 81.94 | 1.18 | 1.46% | 80.795 | 82.37 | 80.655 | 510,000,000 |
| Mar 22 2024 | 80.76 | -0.16 | -0.20% | 80.88 | 81.425 | 80.395 | 250,000,000 |
| Mar 21 2024 | 80.92 | -0.72 | -0.88% | 81.565 | 81.90 | 80.30 | 0 |
| Mar 20 2024 | 81.635 | -0.84 | -1.02% | 82.465 | 82.65 | 80.83 | 10,000,000 |
| Mar 19 2024 | 82.475 | 0.25 | 0.31% | 82.225 | 83.13 | 81.82 | 70,000,000 |
| Mar 18 2024 | 82.22 | 1.58 | 1.96% | 80.63 | 82.525 | 80.60 | 990,000,000 |
| Mar 15 2024 | 80.64 | 1.25 | 1.57% | 80.55 | 80.975 | 80.09 | 0 |
| Mar 14 2024 | 79.39 | 0.00 | 0.00% | 79.39 | 79.39 | 79.39 | 0 |
| Mar 13 2024 | 79.39 | 1.66 | 2.14% | 77.735 | 79.56 | 77.38 | 1,250,000,000 |
| Mar 12 2024 | 77.73 | -0.11 | -0.13% | 77.855 | 78.42 | 77.105 | 0 |
| Mar 11 2024 | 77.835 | 0.32 | 0.41% | 77.435 | 78.16 | 76.545 | 80,000,000 |
| Mar 08 2024 | 77.515 | -1.33 | -1.68% | 78.875 | 79.60 | 77.26 | 120,000,000 |
| Mar 07 2024 | 78.84 | 0.16 | 0.20% | 78.66 | 79.165 | 77.72 | 40,000,000 |
| Mar 06 2024 | 78.68 | 0.84 | 1.07% | 77.83 | 80.135 | 77.63 | 320,000,000 |
| Mar 05 2024 | 77.845 | -0.59 | -0.75% | 78.42 | 79.065 | 77.29 | 1,300,000,000 |
| Mar 04 2024 | 78.435 | -1.04 | -1.31% | 79.58 | 80.00 | 78.275 | 3,755,032,704 |
| Mar 01 2024 | 79.475 | 1.49 | 1.90% | 78.025 | 80.485 | 77.79 | 5,070,000,000 |
| Feb 29 2024 | 77.99 | 0.05 | 0.06% | 77.925 | 78.97 | 77.695 | 5,020,000,000 |
| Feb 28 2024 | 77.94 | -0.31 | -0.39% | 78.22 | 79.38 | 77.62 | 50,000,000 |
| Feb 27 2024 | 78.245 | 0.73 | 0.94% | 77.55 | 78.785 | 77.05 | 20,000,000 |
| Feb 26 2024 | 77.52 | 0.96 | 1.26% | 76.34 | 77.92 | 75.775 | 98,125,032,704 |
| Feb 23 2024 | 76.555 | -1.65 | -2.10% | 78.185 | 78.32 | 76.30 | 0 |
| Feb 22 2024 | 78.20 | 0.15 | 0.19% | 78.06 | 78.85 | 77.175 | 0 |
| Feb 21 2024 | 78.05 | 0.83 | 1.08% | 77.255 | 78.06 | 76.315 | 0 |
| Feb 20 2024 | 77.215 | -0.88 | -1.13% | 78.09 | 78.545 | 76.81 | 0 |
| Feb 19 2024 | 78.095 | -0.23 | -0.29% | 78.19 | 78.575 | 77.66 | 150,000,000 |
