Crude Oil Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2020-04-27 |
16.84 |
16.84 |
12.93 |
12.93 |
1,387,584 |
2,191,521 |
2020-04-24 |
16.78 |
17.18 |
16.78 |
17.18 |
1,609,438 |
2,220,166 |
2020-04-23 |
14.2 |
16.87 |
14.2 |
16.87 |
2,485,611 |
2,222,819 |
2020-04-22 |
13.12 |
14.23 |
13.12 |
14.23 |
4,137,911 |
2,274,211 |
2020-04-21 |
21.32 |
21.32 |
13.12 |
13.12 |
2,391,120 |
2,386,527 |
2020-04-17 |
20 |
20 |
18.12 |
18.12 |
1,459,593 |
2,390,935 |
2020-04-16 |
20.15 |
20.15 |
19.75 |
19.75 |
1,329,637 |
2,371,253 |
2020-04-15 |
20.72 |
20.72 |
20.15 |
20.15 |
1,770,313 |
2,353,955 |
2020-04-14 |
22.36 |
22.36 |
20.11 |
20.11 |
1,700,881 |
2,370,611 |
2020-04-13 |
24.6 |
24.6 |
22.42 |
22.42 |
2,246,394 |
2,345,343 |
2020-04-09 |
26.28 |
26.28 |
23.19 |
23.19 |
1,868,711 |
2,329,658 |
2020-04-08 |
24.3 |
26.14 |
24.3 |
26.14 |
1,590,452 |
2,342,227 |
2020-04-07 |
26.34 |
26.34 |
24.26 |
24.26 |
1,435,401 |
2,392,218 |
2020-04-06 |
26.09 |
26.3 |
26.09 |
26.3 |
2,088,373 |
2,375,506 |
2020-04-03 |
24.81 |
29 |
24.81 |
29 |
2,441,899 |
2,381,215 |
2020-04-02 |
21.22 |
24.75 |
21.22 |
24.75 |
1,559,446 |
2,390,716 |
2020-04-01 |
20.1 |
21.2 |
20.1 |
21.2 |
1,277,854 |
2,340,672 |
2020-03-31 |
20.23 |
20.23 |
20.1 |
20.1 |
1,585,473 |
2,297,312 |
2020-03-30 |
20.93 |
20.93 |
20.28 |
20.28 |
1,231,681 |
2,226,370 |
2020-03-27 |
23.29 |
23.29 |
21.84 |
21.84 |
1,268,519 |
2,184,271 |
2020-03-26 |
24.25 |
24.25 |
23.18 |
23.18 |
1,166,612 |
2,161,270 |
2020-03-25 |
24.37 |
24.49 |
24.37 |
24.49 |
1,226,086 |
2,141,284 |
2020-03-24 |
23.87 |
24.01 |
23.87 |
24.01 |
1,458,159 |
2,142,730 |
2020-03-23 |
22.52 |
23.78 |
22.52 |
23.78 |
2,017,253 |
2,129,337 |
2020-03-20 |
25.59 |
25.59 |
23.64 |
23.64 |
2,295,092 |
2,124,117 |
2020-03-19 |
22.3 |
25.08 |
22.3 |
25.08 |
2,489,038 |
2,140,367 |
2020-03-18 |
26.94 |
26.94 |
22.39 |
22.39 |
1,666,999 |
2,154,450 |
2020-03-17 |
28.69 |
28.69 |
26.82 |
26.82 |
1,818,929 |
2,190,227 |
2020-03-16 |
33.75 |
33.75 |
28.69 |
28.69 |
1,830,954 |
2,201,888 |
2020-03-13 |
30.77 |
32.93 |
30.77 |
32.93 |
2,940,214 |
2,220,595 |
More Historical Crude Oil Futures Prices