Crude Oil Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2020-07-23 |
41.95 |
41.95 |
41.05 |
41.05 |
577,772 |
1,963,576 |
2020-07-22 |
41.54 |
41.88 |
41.54 |
41.88 |
787,271 |
1,954,942 |
2020-07-21 |
40.8 |
41.88 |
40.8 |
41.88 |
580,416 |
1,967,562 |
2020-07-20 |
40.6 |
40.83 |
40.6 |
40.83 |
540,426 |
1,984,589 |
2020-07-17 |
40.72 |
40.72 |
40.56 |
40.56 |
581,072 |
1,994,075 |
2020-07-16 |
40.97 |
40.97 |
40.76 |
40.76 |
886,258 |
2,018,439 |
2020-07-15 |
40.29 |
41.13 |
40.29 |
41.13 |
929,666 |
2,019,705 |
2020-07-14 |
39.6 |
40.24 |
39.6 |
40.24 |
845,786 |
1,975,666 |
2020-07-13 |
40.35 |
40.35 |
40.08 |
40.08 |
902,783 |
1,970,287 |
2020-07-10 |
39.58 |
40.57 |
39.58 |
40.57 |
822,011 |
1,980,911 |
2020-07-09 |
40.87 |
40.87 |
39.63 |
39.63 |
673,199 |
1,978,585 |
2020-07-08 |
40.48 |
40.91 |
40.48 |
40.91 |
568,015 |
1,972,049 |
2020-07-07 |
40.68 |
40.68 |
40.6 |
40.6 |
832,637 |
1,975,413 |
2020-07-06 |
40.31 |
40.51 |
40.31 |
40.51 |
782,788 |
1,977,457 |
2020-07-02 |
39.78 |
40.58 |
39.78 |
40.58 |
1,013,807 |
1,994,608 |
2020-07-01 |
39.84 |
39.84 |
39.76 |
39.76 |
948,851 |
2,008,618 |
2020-06-30 |
39.64 |
39.64 |
39.28 |
39.28 |
734,260 |
2,011,449 |
2020-06-29 |
37.96 |
39.67 |
37.96 |
39.67 |
700,507 |
2,017,669 |
2020-06-26 |
39.09 |
39.09 |
38.49 |
38.49 |
865,207 |
2,011,488 |
2020-06-25 |
38.05 |
38.75 |
38.05 |
38.75 |
949,728 |
2,000,075 |
2020-06-24 |
39.99 |
39.99 |
38.01 |
38.01 |
655,416 |
2,002,600 |
2020-06-23 |
40.68 |
40.68 |
40.38 |
40.38 |
612,408 |
2,006,271 |
2020-06-22 |
39.02 |
40.69 |
39.02 |
40.69 |
1,010,918 |
2,017,512 |
2020-06-19 |
38.85 |
39.74 |
38.85 |
39.74 |
786,331 |
2,035,454 |
2020-06-18 |
37.74 |
38.79 |
37.74 |
38.79 |
828,060 |
2,060,800 |
2020-06-17 |
37.93 |
37.93 |
37.93 |
37.93 |
1,007,468 |
2,076,990 |
2020-06-16 |
37.05 |
38.26 |
37.05 |
38.26 |
960,125 |
2,095,273 |
2020-06-15 |
36.03 |
37.09 |
36.03 |
37.09 |
933,452 |
2,101,697 |
2020-06-12 |
36.26 |
36.26 |
36.24 |
36.24 |
1,248,997 |
2,124,099 |
2020-06-11 |
39.09 |
39.09 |
36.41 |
36.41 |
808,083 |
2,123,604 |
More Historical Crude Oil Futures Prices