Crude Oil Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2020-01-29 |
53.97 |
53.97 |
53.36 |
53.36 |
1,101,775 |
2,172,019 |
2020-01-28 |
52.77 |
53.4 |
52.77 |
53.4 |
1,164,088 |
2,175,874 |
2020-01-27 |
53.7 |
53.7 |
53.16 |
53.16 |
909,872 |
2,174,021 |
2020-01-24 |
55.69 |
55.69 |
54.21 |
54.21 |
1,297,877 |
2,149,378 |
2020-01-23 |
56.11 |
56.11 |
55.61 |
55.61 |
1,059,894 |
2,149,377 |
2020-01-22 |
58.26 |
58.26 |
56.73 |
56.73 |
1,125,184 |
2,141,469 |
2020-01-21 |
58.55 |
58.55 |
58.38 |
58.38 |
801,086 |
2,148,946 |
2020-01-17 |
58.59 |
58.59 |
58.55 |
58.55 |
972,325 |
2,198,622 |
2020-01-16 |
58.1 |
58.48 |
58.1 |
58.48 |
1,021,609 |
2,194,905 |
2020-01-15 |
58.2 |
58.2 |
57.86 |
57.86 |
1,173,261 |
2,215,893 |
2020-01-14 |
58.03 |
58.3 |
58.03 |
58.3 |
1,221,808 |
2,215,788 |
2020-01-13 |
59.04 |
59.04 |
58.12 |
58.12 |
1,248,759 |
2,232,832 |
2020-01-10 |
59.61 |
59.61 |
58.99 |
58.99 |
1,448,482 |
2,225,737 |
2020-01-09 |
59.99 |
59.99 |
59.54 |
59.54 |
2,439,671 |
2,222,854 |
2020-01-08 |
62.84 |
62.84 |
59.62 |
59.62 |
1,086,609 |
2,244,930 |
2020-01-07 |
62.91 |
62.91 |
62.68 |
62.68 |
1,365,487 |
2,219,387 |
2020-01-06 |
63.71 |
63.71 |
63.26 |
63.26 |
1,823,096 |
2,203,420 |
2020-01-03 |
61.18 |
63.03 |
61.18 |
63.03 |
796,011 |
2,152,813 |
2020-01-02 |
61.6 |
61.6 |
61.15 |
61.15 |
767,489 |
2,145,567 |
2019-12-31 |
61.68 |
61.68 |
61.1 |
61.1 |
695,563 |
2,133,560 |
2019-12-30 |
61.71 |
61.71 |
61.64 |
61.64 |
617,881 |
2,125,892 |
2019-12-27 |
61.73 |
61.74 |
61.73 |
61.74 |
465,516 |
2,125,595 |
2019-12-26 |
61.2 |
61.7 |
61.2 |
61.7 |
338,011 |
2,114,661 |
2019-12-24 |
60.63 |
61.14 |
60.63 |
61.14 |
573,718 |
2,110,324 |
2019-12-23 |
60.41 |
60.53 |
60.41 |
60.53 |
1,157,702 |
2,115,462 |
2019-12-20 |
61.11 |
61.11 |
60.38 |
60.38 |
771,816 |
2,154,626 |
2019-12-19 |
60.81 |
61.18 |
60.81 |
61.18 |
1,080,518 |
2,150,000 |
2019-12-18 |
60.55 |
60.93 |
60.55 |
60.93 |
944,561 |
2,166,584 |
2019-12-17 |
60.23 |
60.9 |
60.23 |
60.9 |
838,746 |
2,147,533 |
2019-12-16 |
59.87 |
60.21 |
59.87 |
60.21 |
1,110,281 |
2,177,380 |
More Historical Crude Oil Futures Prices