Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OILCRUDE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 71.235 | 0.16 | 0.22% | 71.065 | 71.425 | 70.40 | 1,000,000,000 |
| Sep 19 2024 | 71.08 | 1.70 | 2.45% | 69.50 | 71.55 | 69.19 | 1,300,000,000 |
| Sep 18 2024 | 69.38 | -0.59 | -0.84% | 70.00 | 70.36 | 68.64 | 1,840,000,000 |
| Sep 17 2024 | 69.965 | 0.58 | 0.83% | 69.43 | 70.755 | 68.615 | -1,504,967,296 |
| Sep 16 2024 | 69.39 | 0.89 | 1.29% | 68.01 | 69.735 | 67.825 | 1,020,000,000 |
| Sep 13 2024 | 68.505 | -0.16 | -0.23% | 68.65 | 69.55 | 67.77 | -2,144,967,296 |
| Sep 12 2024 | 68.66 | 1.91 | 2.86% | 66.795 | 69.14 | 66.755 | 730,000,000 |
| Sep 11 2024 | 66.75 | 0.96 | 1.46% | 65.84 | 67.37 | 65.16 | 1,020,000,000 |
| Sep 10 2024 | 65.79 | -2.44 | -3.57% | 68.30 | 68.55 | 64.82 | 1,720,000,000 |
| Sep 09 2024 | 68.225 | 0.50 | 0.74% | 67.875 | 68.42 | 66.855 | 1,010,000,000 |
| Sep 06 2024 | 67.725 | -1.26 | -1.82% | 68.995 | 69.725 | 66.80 | 1,270,000,000 |
| Sep 05 2024 | 68.98 | 0.05 | 0.07% | 68.94 | 70.375 | 68.435 | 340,000,000 |
| Sep 04 2024 | 68.935 | -0.97 | -1.39% | 69.92 | 71.04 | 68.49 | -1,194,967,296 |
| Sep 03 2024 | 69.905 | -3.43 | -4.67% | 73.335 | 73.82 | 69.75 | 1,730,000,000 |
| Sep 02 2024 | 73.33 | 0.00 | 0.00% | 72.62 | 73.94 | 72.51 | 680,000,000 |
| Aug 30 2024 | 73.33 | -2.04 | -2.70% | 75.28 | 76.155 | 73.045 | 210,000,000 |
| Aug 29 2024 | 75.365 | 1.19 | 1.60% | 74.155 | 76.475 | 73.72 | 40,000,000 |
| Aug 28 2024 | 74.175 | -1.38 | -1.82% | 75.595 | 75.68 | 73.595 | 10,000,000 |
| Aug 27 2024 | 75.55 | -1.37 | -1.77% | 76.895 | 77.185 | 75.145 | 0 |
| Aug 26 2024 | 76.915 | 2.06 | 2.75% | 75.20 | 77.34 | 75.07 | 292,460,000,000 |
| Aug 23 2024 | 74.855 | 1.84 | 2.52% | 73.00 | 74.97 | 72.765 | 220,000,000 |
| Aug 22 2024 | 73.015 | 1.22 | 1.69% | 71.87 | 73.455 | 71.55 | -294,967,296 |
| Aug 21 2024 | 71.80 | -1.26 | -1.72% | 73.045 | 74.11 | 71.435 | 3,145,032,704 |
| Aug 20 2024 | 73.055 | -0.67 | -0.90% | 73.645 | 74.355 | 72.545 | -694,967,296 |
| Aug 19 2024 | 73.72 | -1.87 | -2.47% | 75.315 | 75.745 | 73.465 | 1,050,000,000 |
| Aug 16 2024 | 75.59 | -1.32 | -1.72% | 77.00 | 77.075 | 74.65 | 980,000,000 |
| Aug 15 2024 | 76.91 | 0.63 | 0.83% | 76.24 | 77.56 | 75.915 | 50,000,000 |
| Aug 14 2024 | 76.28 | -1.22 | -1.57% | 77.485 | 77.845 | 75.875 | 650,000,000 |
| Aug 13 2024 | 77.50 | -0.87 | -1.10% | 78.375 | 78.815 | 76.98 | 10,000,000 |
| Aug 12 2024 | 78.365 | 2.16 | 2.83% | 75.815 | 78.95 | 75.805 | 120,000,000 |
| Aug 09 2024 | 76.205 | 0.83 | 1.11% | 75.405 | 76.255 | 75.125 | 40,000,000 |
| Aug 08 2024 | 75.37 | 0.58 | 0.77% | 74.775 | 75.76 | 73.96 | 30,000,000 |
| Aug 07 2024 | 74.795 | 2.39 | 3.30% | 72.39 | 75.20 | 72.13 | 290,000,000 |
| Aug 06 2024 | 72.405 | -1.40 | -1.89% | 73.705 | 74.15 | 71.81 | 1,940,000,000 |
| Aug 05 2024 | 73.80 | 0.05 | 0.06% | 73.535 | 73.905 | 71.26 | 730,000,000 |
| Aug 02 2024 | 73.755 | -2.69 | -3.52% | 76.385 | 76.91 | 72.625 | 220,000,000 |
| Aug 01 2024 | 76.445 | -1.68 | -2.15% | 78.23 | 78.465 | 75.91 | 10,000,000 |
| Jul 31 2024 | 78.125 | 3.10 | 4.13% | 75.01 | 78.31 | 74.90 | 600,000,000 |
| Jul 30 2024 | 75.025 | -0.35 | -0.46% | 75.39 | 75.675 | 74.36 | 1,140,000,000 |
| Jul 29 2024 | 75.375 | -0.89 | -1.16% | 76.96 | 77.395 | 75.095 | 1,060,000,000 |
| Jul 26 2024 | 76.26 | -1.86 | -2.37% | 78.20 | 78.43 | 76.02 | 210,000,000 |
| Jul 25 2024 | 78.115 | 0.71 | 0.92% | 77.33 | 78.32 | 75.92 | 0 |
| Jul 24 2024 | 77.40 | 0.11 | 0.14% | 77.255 | 78.095 | 76.885 | 70,000,000 |
| Jul 23 2024 | 77.295 | -0.92 | -1.17% | 78.24 | 78.675 | 76.345 | 50,000,000 |
| Jul 22 2024 | 78.21 | -0.51 | -0.65% | 79.03 | 79.14 | 77.545 | 1,050,000,000 |
| Jul 19 2024 | 78.72 | -2.24 | -2.77% | 80.88 | 81.465 | 78.69 | 1,000,000,000 |
| Jul 18 2024 | 80.96 | -0.94 | -1.15% | 81.845 | 82.45 | 80.77 | 20,000,000 |
| Jul 17 2024 | 81.90 | 2.06 | 2.57% | 79.81 | 81.91 | 79.60 | 140,000,000 |
| Jul 16 2024 | 79.845 | -1.13 | -1.39% | 80.945 | 81.03 | 79.40 | 10,000,000 |
| Jul 15 2024 | 80.97 | -0.36 | -0.44% | 81.27 | 81.49 | 80.59 | 0 |
| Jul 12 2024 | 81.325 | -0.75 | -0.91% | 82.10 | 82.735 | 81.26 | 20,000,000 |
| Jul 11 2024 | 82.075 | 0.31 | 0.39% | 81.815 | 82.21 | 80.94 | 20,000,000 |
| Jul 10 2024 | 81.76 | 0.63 | 0.77% | 81.125 | 81.975 | 80.265 | 0 |
| Jul 09 2024 | 81.135 | -0.65 | -0.79% | 81.78 | 81.975 | 80.755 | 0 |
| Jul 08 2024 | 81.78 | -1.18 | -1.42% | 82.71 | 82.73 | 81.64 | 20,000,000 |
| Jul 05 2024 | 82.955 | -0.55 | -0.66% | 83.55 | 84.035 | 82.66 | 1,420,000,000 |
| Jul 04 2024 | 83.505 | 0.25 | 0.31% | 83.25 | 83.76 | 82.67 | 20,000,000 |
| Jul 03 2024 | 83.25 | 0.61 | 0.73% | 82.625 | 83.565 | 82.095 | 50,000,000 |
| Jul 02 2024 | 82.645 | -0.38 | -0.46% | 83.05 | 83.92 | 82.375 | 0 |
| Jul 01 2024 | 83.025 | 1.77 | 2.18% | 81.335 | 83.235 | 81.31 | 90,000,000 |
| Jun 28 2024 | 81.255 | -0.40 | -0.48% | 81.69 | 82.465 | 80.76 | 100,000,000 |
| Jun 27 2024 | 81.65 | 1.15 | 1.43% | 80.475 | 81.845 | 80.36 | -1,174,967,296 |
| Jun 26 2024 | 80.50 | -0.10 | -0.12% | 80.55 | 81.485 | 80.045 | 0 |
| Jun 25 2024 | 80.60 | -0.97 | -1.19% | 81.62 | 81.775 | 80.41 | 500,000,000 |
