Crude Oil Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2020-06-10 |
38.5 |
39.54 |
38.5 |
39.54 |
860,136 |
2,126,629 |
2020-06-09 |
38.22 |
38.92 |
38.22 |
38.92 |
917,831 |
2,134,818 |
2020-06-08 |
39.41 |
39.41 |
38.24 |
38.24 |
992,909 |
2,132,269 |
2020-06-05 |
37.33 |
39.5 |
37.33 |
39.5 |
658,704 |
2,126,519 |
2020-06-04 |
36.76 |
37.42 |
36.76 |
37.42 |
1,011,483 |
2,136,175 |
2020-06-02 |
35.56 |
36.8 |
35.56 |
36.8 |
844,945 |
2,129,139 |
2020-06-01 |
35.21 |
35.46 |
35.21 |
35.46 |
932,890 |
2,142,743 |
2020-05-29 |
33.68 |
35.33 |
33.68 |
35.33 |
895,014 |
2,129,715 |
2020-05-28 |
32.1 |
33.69 |
32.1 |
33.69 |
849,876 |
2,125,629 |
2020-05-27 |
34.14 |
34.14 |
32.8 |
32.8 |
905,329 |
2,135,678 |
2020-05-26 |
33.3 |
34.36 |
33.3 |
34.36 |
823,501 |
2,140,482 |
2020-05-22 |
33.95 |
33.95 |
33.56 |
33.56 |
841,033 |
2,144,464 |
2020-05-21 |
33.53 |
33.92 |
33.53 |
33.92 |
837,903 |
2,150,854 |
2020-05-20 |
31.89 |
33.52 |
31.89 |
33.52 |
825,390 |
2,157,691 |
2020-05-19 |
32.39 |
32.39 |
31.86 |
31.86 |
1,224,905 |
2,196,268 |
2020-05-18 |
29.53 |
32.74 |
29.53 |
32.74 |
982,263 |
2,221,978 |
2020-05-15 |
27.64 |
29.65 |
27.64 |
29.65 |
1,068,250 |
2,228,390 |
2020-05-14 |
25.56 |
27.56 |
25.56 |
27.56 |
1,146,095 |
2,287,017 |
2020-05-13 |
25.3 |
25.3 |
25.29 |
25.29 |
1,229,616 |
2,248,020 |
2020-05-12 |
24.14 |
25.34 |
24.14 |
25.34 |
1,157,671 |
2,256,430 |
2020-05-11 |
24.49 |
24.49 |
24.14 |
24.14 |
1,063,688 |
2,253,072 |
2020-05-08 |
23.35 |
24.63 |
23.35 |
24.63 |
1,410,324 |
2,223,754 |
2020-05-07 |
24.09 |
24.09 |
23.39 |
23.39 |
1,315,201 |
2,235,023 |
2020-05-06 |
25.52 |
25.52 |
24.09 |
24.09 |
1,405,939 |
2,243,871 |
2020-05-05 |
21.24 |
25.28 |
21.24 |
25.28 |
1,136,189 |
2,233,301 |
2020-05-04 |
19.11 |
21.18 |
19.11 |
21.18 |
1,237,919 |
2,256,920 |
2020-05-01 |
19.04 |
19.69 |
19.04 |
19.69 |
1,605,360 |
2,303,488 |
2020-04-30 |
15.64 |
19.09 |
15.64 |
19.09 |
1,448,973 |
2,282,879 |
2020-04-29 |
13.35 |
15.06 |
13.35 |
15.06 |
2,133,571 |
2,261,202 |
2020-04-28 |
12.96 |
13.27 |
12.96 |
13.27 |
1,460,718 |
2,192,922 |
More Historical Crude Oil Futures Prices