Crude Oil Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2020-03-12 |
33.07 |
33.07 |
31.5 |
31.5 |
1,910,504 |
2,230,012 |
2020-03-11 |
34.62 |
34.62 |
32.98 |
32.98 |
2,228,991 |
2,220,972 |
2020-03-10 |
30.37 |
34.36 |
30.37 |
34.36 |
4,023,388 |
2,211,948 |
2020-03-09 |
32.87 |
32.87 |
31.13 |
31.13 |
2,696,734 |
2,214,254 |
2020-03-06 |
46.09 |
46.09 |
41.57 |
41.57 |
1,219,703 |
2,233,315 |
2020-03-05 |
47.13 |
47.13 |
46.01 |
46.01 |
1,288,506 |
2,211,246 |
2020-03-04 |
46.94 |
47.2 |
46.94 |
47.2 |
1,657,858 |
2,196,089 |
2020-03-03 |
47.72 |
47.72 |
47.1 |
47.1 |
1,580,631 |
2,205,214 |
2020-03-02 |
43.7 |
47.52 |
43.7 |
47.52 |
1,946,472 |
2,209,193 |
2020-02-28 |
46.49 |
46.49 |
45.26 |
45.26 |
1,829,637 |
2,208,234 |
2020-02-27 |
48.63 |
48.63 |
46.34 |
46.34 |
1,505,750 |
2,183,533 |
2020-02-26 |
50.08 |
50.08 |
48.65 |
48.65 |
1,309,995 |
2,179,833 |
2020-02-25 |
51.37 |
51.37 |
50.1 |
50.1 |
1,351,507 |
2,152,959 |
2020-02-24 |
52.6 |
52.6 |
51.34 |
51.34 |
1,240,085 |
2,121,237 |
2020-02-21 |
53.74 |
53.74 |
53.46 |
53.46 |
1,152,020 |
2,109,733 |
2020-02-20 |
53.7 |
53.73 |
53.7 |
53.73 |
1,167,968 |
2,126,079 |
2020-02-19 |
52.12 |
53.56 |
52.12 |
53.56 |
1,323,244 |
2,138,168 |
2020-02-18 |
52.23 |
52.23 |
52.1 |
52.1 |
1,268,512 |
2,145,000 |
2020-02-14 |
51.51 |
52.05 |
51.51 |
52.05 |
1,578,507 |
2,193,121 |
2020-02-13 |
51.72 |
51.72 |
51.4 |
51.4 |
1,630,456 |
2,212,387 |
2020-02-12 |
49.96 |
51.17 |
49.96 |
51.17 |
1,406,144 |
2,213,522 |
2020-02-11 |
49.61 |
50 |
49.61 |
50 |
1,421,242 |
2,232,038 |
2020-02-10 |
50.12 |
50.12 |
49.57 |
49.57 |
1,521,504 |
2,228,359 |
2020-02-07 |
51.11 |
51.11 |
50.35 |
50.35 |
1,513,493 |
2,257,711 |
2020-02-06 |
51.17 |
51.17 |
50.97 |
50.97 |
1,587,238 |
2,259,287 |
2020-02-05 |
49.51 |
50.85 |
49.51 |
50.85 |
1,590,958 |
2,271,741 |
2020-02-04 |
49.94 |
49.94 |
49.61 |
49.61 |
1,755,325 |
2,266,346 |
2020-02-03 |
51.01 |
51.01 |
50.05 |
50.05 |
1,564,320 |
2,229,701 |
2020-01-31 |
52.92 |
52.92 |
51.58 |
51.58 |
1,318,618 |
2,207,860 |
2020-01-30 |
53.09 |
53.09 |
52.18 |
52.18 |
1,088,723 |
2,195,724 |
More Historical Crude Oil Futures Prices