Brent Oil Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2020-03-13 |
34.25 |
37.4 |
34.15 |
35.44 |
68,858 |
48,553 |
2020-03-12 |
36.13 |
36.53 |
32.48 |
33.22 |
60,513 |
29,454 |
2020-03-11 |
37.8 |
39.62 |
35.36 |
35.79 |
67,054 |
28,839 |
2020-03-10 |
33.46 |
38.21 |
33.44 |
37.22 |
76,517 |
28,674 |
2020-03-09 |
39.24 |
39.24 |
31.25 |
34.36 |
69,464 |
29,120 |
2020-03-06 |
50.12 |
50.43 |
45.16 |
45.27 |
38,582 |
29,650 |
2020-03-05 |
51.65 |
52.01 |
49.7 |
49.99 |
39,712 |
29,003 |
2020-03-04 |
51.73 |
53.03 |
51.04 |
51.13 |
42,862 |
29,745 |
2020-03-03 |
52.98 |
53.87 |
51.24 |
51.86 |
46,064 |
30,883 |
2020-03-02 |
49.04 |
52.78 |
48.38 |
51.9 |
53,362 |
29,751 |
2020-02-28 |
50.96 |
51.53 |
48.94 |
49.67 |
49,446 |
0 |
2020-02-27 |
52.72 |
52.85 |
50.39 |
51.73 |
44,355 |
26,868 |
2020-02-26 |
55.08 |
55.44 |
53.04 |
53.43 |
27,751 |
20,978 |
2020-02-25 |
55.74 |
56.36 |
53.95 |
54.26 |
31,673 |
23,803 |
2020-02-24 |
58.02 |
58.02 |
55.14 |
56.3 |
39,006 |
23,293 |
2020-02-21 |
59.16 |
59.27 |
57.74 |
58.5 |
34,207 |
26,029 |
2020-02-20 |
59.23 |
60.02 |
58.9 |
59.31 |
36,217 |
26,671 |
2020-02-19 |
57.7 |
59.41 |
57.54 |
59.12 |
47,337 |
26,501 |
2020-02-18 |
57.34 |
57.82 |
56.29 |
57.75 |
41,913 |
26,144 |
2020-02-14 |
56.4 |
57.53 |
56.16 |
57.32 |
48,775 |
27,261 |
2020-02-13 |
56.34 |
56.83 |
54.97 |
56.34 |
43,350 |
27,682 |
2020-02-12 |
54.18 |
56.3 |
54.18 |
55.79 |
36,294 |
27,711 |
2020-02-11 |
53.35 |
54.66 |
53.35 |
54.01 |
35,920 |
28,192 |
2020-02-10 |
54.24 |
54.7 |
53.11 |
53.27 |
43,796 |
28,439 |
2020-02-07 |
55.36 |
55.47 |
54.21 |
54.47 |
50,605 |
28,524 |
2020-02-06 |
55.57 |
56.56 |
54.24 |
54.93 |
56,117 |
29,230 |
2020-02-05 |
53.88 |
56.47 |
53.88 |
55.28 |
52,393 |
29,518 |
2020-02-04 |
54.11 |
55.64 |
53.69 |
53.96 |
66,338 |
30,959 |
2020-02-03 |
55.85 |
56.76 |
54.07 |
54.45 |
68,547 |
30,834 |
2020-01-31 |
58.15 |
58.56 |
55.93 |
56.62 |
67,928 |
29,308 |
More Historical Brent Oil Futures Prices