Brent Oil Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2020-06-10 |
40.87 |
41.99 |
40.13 |
41.73 |
26,258 |
22,091 |
2020-06-09 |
40.95 |
41.43 |
39.85 |
41.18 |
27,714 |
0 |
2020-06-08 |
42.41 |
43.43 |
40.68 |
40.8 |
28,827 |
23,840 |
2020-06-05 |
39.93 |
42.48 |
39.72 |
42.3 |
21,847 |
24,246 |
2020-06-04 |
39.38 |
40.1 |
39.05 |
39.99 |
34,099 |
24,659 |
2020-06-02 |
38.48 |
39.79 |
38.3 |
39.57 |
26,475 |
25,949 |
2020-06-01 |
37.54 |
38.68 |
37.17 |
38.32 |
32,101 |
24,582 |
2020-05-29 |
36.02 |
38.17 |
34.85 |
37.84 |
34,976 |
25,665 |
2020-05-28 |
34.81 |
36.62 |
34.16 |
36.03 |
26,957 |
25,223 |
2020-05-27 |
36.1 |
36.18 |
34 |
34.74 |
29,328 |
16,206 |
2020-05-26 |
35.13 |
36.68 |
34.46 |
36.17 |
31,482 |
16,693 |
2020-05-22 |
35.94 |
36.23 |
33.55 |
35.13 |
29,933 |
19,202 |
2020-05-21 |
35.8 |
36.98 |
35.71 |
36.06 |
25,571 |
21,846 |
2020-05-20 |
34.43 |
36.4 |
34.37 |
35.75 |
24,952 |
21,219 |
2020-05-19 |
35.44 |
35.86 |
34.2 |
34.65 |
28,869 |
21,162 |
2020-05-18 |
32.71 |
35.72 |
32.71 |
34.81 |
29,410 |
22,034 |
2020-05-15 |
31.35 |
32.9 |
30.96 |
32.5 |
25,953 |
22,677 |
2020-05-14 |
29.58 |
31.49 |
28.9 |
31.13 |
25,072 |
22,848 |
2020-05-13 |
29.64 |
30.54 |
28.87 |
29.19 |
25,820 |
22,948 |
2020-05-12 |
30.07 |
30.68 |
29.45 |
29.98 |
33,638 |
24,271 |
2020-05-11 |
30.68 |
31.45 |
29.36 |
29.63 |
20,277 |
25,995 |
2020-05-08 |
29.55 |
31.13 |
29.4 |
30.97 |
36,701 |
25,861 |
2020-05-07 |
30.12 |
31.84 |
29.07 |
29.46 |
37,505 |
26,471 |
2020-05-06 |
31.88 |
32.49 |
28.67 |
29.72 |
38,518 |
26,320 |
2020-05-05 |
27.94 |
31.69 |
27.8 |
30.97 |
30,309 |
24,615 |
2020-05-04 |
26.21 |
28.08 |
25.48 |
27.2 |
28,681 |
24,177 |
2020-05-01 |
26.72 |
27.95 |
25.75 |
26.44 |
42,900 |
24,935 |
2020-04-30 |
24.32 |
26.98 |
24.23 |
26.48 |
36,184 |
25,394 |
2020-04-29 |
22.92 |
25.19 |
22.65 |
24.23 |
33,699 |
25,697 |
2020-04-28 |
20.17 |
21.27 |
18.73 |
20.46 |
25,906 |
25,258 |
More Historical Brent Oil Futures Prices