Brent Oil Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2020-04-27 |
21.3 |
21.91 |
19.11 |
19.99 |
36,158 |
25,960 |
2020-04-24 |
21.79 |
22.67 |
20.51 |
21.44 |
44,993 |
27,473 |
2020-04-23 |
21.3 |
23.18 |
20.06 |
21.33 |
51,051 |
28,539 |
2020-04-22 |
19.56 |
22.46 |
16 |
20.37 |
83,111 |
29,111 |
2020-04-21 |
26.05 |
27.23 |
17.52 |
19.33 |
46,467 |
31,381 |
2020-04-20 |
28.05 |
28.24 |
25.38 |
25.57 |
44,417 |
34,341 |
2020-04-17 |
28.47 |
29 |
27.6 |
28.08 |
30,922 |
41,010 |
2020-04-16 |
28.06 |
29.01 |
27.2 |
27.82 |
32,129 |
41,448 |
2020-04-15 |
30.14 |
30.42 |
27.17 |
27.69 |
32,146 |
42,089 |
2020-04-14 |
32.09 |
32.38 |
29.4 |
29.6 |
28,098 |
43,109 |
2020-04-13 |
33 |
33.23 |
30.64 |
31.74 |
48,214 |
43,648 |
2020-04-09 |
33.82 |
36.43 |
31.24 |
31.48 |
39,293 |
43,496 |
2020-04-08 |
32.41 |
33.87 |
31.55 |
32.84 |
36,246 |
45,843 |
2020-04-07 |
33.31 |
34.18 |
31.73 |
31.87 |
36,779 |
46,272 |
2020-04-06 |
31.25 |
34.23 |
30.55 |
33.05 |
55,373 |
47,237 |
2020-04-03 |
29.96 |
35 |
28.28 |
34.11 |
65,518 |
49,548 |
2020-04-02 |
25.63 |
32.6 |
25.43 |
29.94 |
43,466 |
52,797 |
2020-04-01 |
25.93 |
26.27 |
24.54 |
24.74 |
40,694 |
53,209 |
2020-03-31 |
26.46 |
27.91 |
25.7 |
26.35 |
38,246 |
53,544 |
2020-03-30 |
27.25 |
27.33 |
25.31 |
26.42 |
34,510 |
52,571 |
2020-03-27 |
29.4 |
29.4 |
27.2 |
27.95 |
27,574 |
51,516 |
2020-03-26 |
27.59 |
27.67 |
26.04 |
26.34 |
27,352 |
18,120 |
2020-03-25 |
27.6 |
28.28 |
25.73 |
27.39 |
30,946 |
19,927 |
2020-03-24 |
27.64 |
28.64 |
26.69 |
27.15 |
31,642 |
21,846 |
2020-03-23 |
26.5 |
27.52 |
24.68 |
27.03 |
51,866 |
23,153 |
2020-03-20 |
30.02 |
32.83 |
28.8 |
29 |
42,626 |
49,282 |
2020-03-19 |
28.28 |
30.98 |
26.77 |
30.3 |
47,739 |
48,468 |
2020-03-18 |
28.66 |
29.19 |
24.51 |
24.88 |
32,969 |
27,749 |
2020-03-17 |
29.7 |
31.22 |
28.46 |
28.73 |
43,527 |
27,821 |
2020-03-16 |
36.24 |
36.24 |
31.2 |
31.69 |
52,462 |
48,929 |
More Historical Brent Oil Futures Prices