Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Crude Oil
(CY:
OIL
)
77.18
-0.73 (-0.94%)
Streaming Realtime Price
Updated: 6:23 PM EDT, Jun 1, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
77.91
78.62
76.67
77.18
0
-0.60(-0.77%)
May 30, 2024
77.91
77.91
77.76
77.78
0
-1.48(-1.87%)
May 29, 2024
79.28
79.35
79.25
79.26
0
-1.03(-1.28%)
May 28, 2024
80.26
80.32
80.17
80.29
0
+1.77(+2.25%)
May 27, 2024
77.81
78.80
77.69
78.52
0
+0.75(+0.96%)
May 26, 2024
77.81
77.85
77.69
77.77
0
-0.03(-0.04%)
May 25, 2024
77.04
78.05
76.15
77.80
0
+0.00(+0.00%)
May 24, 2024
77.04
78.05
76.15
77.80
0
+0.89(+1.16%)
May 23, 2024
77.04
77.06
76.90
76.91
0
-0.24(-0.31%)
May 22, 2024
77.29
77.30
77.09
77.15
0
-2.11(-2.66%)
May 20, 2024
79.26
0
-0.61(-0.76%)
May 19, 2024
80.01
80.14
79.86
79.87
0
-0.13(-0.16%)
May 18, 2024
79.38
80.14
79.00
80.00
0
+0.00(+0.00%)
May 17, 2024
79.38
80.14
79.00
80.00
0
+0.60(+0.76%)
May 16, 2024
79.38
79.40
79.31
79.40
0
+0.52(+0.66%)
May 15, 2024
78.84
78.90
78.81
78.88
0
+0.41(+0.52%)
May 14, 2024
78.44
78.50
78.37
78.47
0
-0.68(-0.86%)
May 13, 2024
79.23
79.23
79.14
79.15
0
+1.09(+1.40%)
May 12, 2024
78.18
78.19
77.98
78.06
0
-0.14(-0.18%)
May 11, 2024
79.59
79.96
78.14
78.20
0
+0.00(+0.00%)
May 10, 2024
79.59
79.96
78.14
78.20
0
-1.47(-1.85%)
May 09, 2024
79.59
79.70
79.58
79.67
0
+0.44(+0.56%)
May 08, 2024
79.23
79.25
79.13
79.23
0
+0.89(+1.14%)
May 07, 2024
78.34
78.40
78.27
78.34
0
-0.55(-0.70%)
May 06, 2024
78.72
78.89
78.71
78.89
0
+0.39(+0.50%)
May 05, 2024
78.16
78.59
78.02
78.50
0
+0.51(+0.65%)
May 04, 2024
79.07
79.63
77.96
77.99
0
+0.00(+0.00%)
May 03, 2024
79.07
79.63
77.96
77.99
0
-1.20(-1.52%)
May 02, 2024
79.07
79.22
79.04
79.19
0
+0.15(+0.19%)
May 01, 2024
79.15
79.17
79.02
79.04
0
-2.22(-2.73%)
Apr 30, 2024
81.48
81.51
81.22
81.26
0
-1.36(-1.65%)
Apr 29, 2024
82.76
82.81
82.46
82.62
0
-0.77(-0.92%)
Apr 28, 2024
83.69
83.69
83.38
83.39
0
-0.27(-0.32%)
Apr 27, 2024
83.81
84.46
83.35
83.66
0
+0.00(+0.00%)
Apr 26, 2024
83.81
84.46
83.35
83.66
0
-0.13(-0.16%)
Apr 25, 2024
83.81
83.84
83.74
83.79
0
+0.98(+1.18%)
Apr 24, 2024
82.83
82.91
82.77
82.81
0
-0.67(-0.80%)
Apr 23, 2024
83.40
83.48
83.31
83.48
0
+0.63(+0.76%)
Apr 21, 2024
82.85
0
-0.39(-0.47%)
Apr 20, 2024
82.62
86.28
81.80
83.24
0
-0.10(-0.12%)
Apr 19, 2024
82.62
86.28
81.80
83.34
0
+0.77(+0.93%)
Apr 18, 2024
82.62
82.68
82.52
82.57
0
-0.13(-0.16%)
Apr 17, 2024
82.79
82.89
82.68
82.70
0
-2.57(-3.01%)
Apr 16, 2024
85.36
85.42
85.25
85.27
0
-0.49(-0.57%)
Apr 15, 2024
85.70
85.99
85.62
85.76
0
+0.27(+0.32%)
Apr 14, 2024
85.93
86.11
85.20
85.49
0
+0.04(+0.05%)
Apr 13, 2024
85.60
87.67
85.24
85.45
0
+0.00(+0.00%)
Apr 12, 2024
85.60
87.67
85.24
85.45
0
-0.05(-0.06%)
Apr 11, 2024
85.60
85.61
85.46
85.50
0
-0.79(-0.92%)
Apr 10, 2024
86.32
86.40
86.27
86.29
0
+0.94(+1.10%)
Apr 09, 2024
85.34
85.36
85.25
85.35
0
-1.32(-1.52%)
Apr 08, 2024
86.59
86.70
86.49
86.67
0
+0.65(+0.76%)
Apr 07, 2024
86.10
86.26
85.80
86.02
0
-0.71(-0.82%)
Apr 06, 2024
86.86
87.63
86.32
86.73
0
+0.00(+0.00%)
Apr 05, 2024
86.86
87.63
86.32
86.73
0
-0.14(-0.16%)
Apr 04, 2024
86.86
87.00
86.67
86.87
0
+1.25(+1.46%)
Apr 03, 2024
85.66
85.67
85.58
85.62
0
+0.07(+0.08%)
Apr 02, 2024
85.46
85.64
85.37
85.55
0
+1.63(+1.94%)
Apr 01, 2024
84.04
84.06
83.88
83.92
0
+0.84(+1.01%)
Mar 31, 2024
83.14
83.36
83.06
83.08
0
-0.03(-0.04%)
Mar 29, 2024
81.71
83.21
81.52
83.11
0
+0.00(+0.00%)
Mar 28, 2024
81.71
83.21
81.52
83.11
0
+1.37(+1.68%)
Mar 27, 2024
81.71
81.76
81.60
81.74
0
+0.48(+0.59%)
Mar 26, 2024
81.29
81.33
81.17
81.26
0
-0.73(-0.89%)
Mar 25, 2024
81.94
82.05
81.93
81.99
0
+1.11(+1.37%)
Mar 24, 2024
80.85
80.93
80.59
80.88
0
+0.06(+0.07%)
Mar 23, 2024
80.84
81.45
80.42
80.82
0
+0.00(+0.00%)
Mar 22, 2024
80.84
81.45
80.42
80.82
0
-0.11(-0.14%)
Mar 21, 2024
80.84
80.94
80.82
80.93
0
-0.75(-0.92%)
Mar 19, 2024
81.68
0
-1.06(-1.28%)
Mar 18, 2024
82.85
82.86
82.72
82.74
0
+1.63(+2.01%)
Mar 17, 2024
81.03
81.21
81.01
81.11
0
+0.11(+0.14%)
Mar 16, 2024
81.14
81.45
80.49
81.00
0
+0.00(+0.00%)
Mar 15, 2024
81.14
81.45
80.49
81.00
0
-0.03(-0.04%)
Mar 14, 2024
81.14
81.14
81.01
81.03
0
+1.35(+1.69%)
Mar 13, 2024
79.63
79.69
79.57
79.68
0
+1.76(+2.26%)
Mar 12, 2024
78.06
78.10
77.92
77.92
0
-0.19(-0.24%)
Mar 11, 2024
78.09
78.14
78.03
78.11
0
+0.35(+0.45%)
Mar 10, 2024
77.80
77.99
77.68
77.76
0
-0.09(-0.12%)
Mar 09, 2024
79.51
79.99
77.56
77.85
0
+0.00(+0.00%)
Mar 08, 2024
79.51
79.99
77.56
77.85
0
-1.38(-1.74%)
Mar 07, 2024
79.51
79.55
79.10
79.23
0
+0.30(+0.38%)
Mar 06, 2024
78.93
0
-0.20(-0.25%)
Mar 05, 2024
79.13
0
+0.98(+1.25%)
Mar 04, 2024
78.15
0
-0.59(-0.75%)
Mar 03, 2024
78.74
0
-1.07(-1.34%)
Mar 02, 2024
78.28
80.85
78.05
79.81
0
-0.16(-0.20%)
Mar 01, 2024
79.97
0
+1.72(+2.20%)
Feb 29, 2024
78.28
78.30
78.24
78.25
0
-0.01(-0.01%)
Feb 28, 2024
78.26
0
-0.28(-0.36%)
Feb 27, 2024
78.54
0
-0.33(-0.42%)
Feb 26, 2024
78.87
0
+1.29(+1.66%)
Feb 25, 2024
77.58
0
+1.01(+1.32%)
Feb 24, 2024
78.37
78.39
76.35
76.57
0
+0.08(+0.10%)
Feb 23, 2024
76.49
0
-1.80(-2.30%)
Feb 22, 2024
78.37
78.37
78.27
78.29
0
-0.32(-0.41%)
Feb 21, 2024
78.61
0
+0.70(+0.90%)
Feb 20, 2024
77.91
0
-0.27(-0.35%)
Feb 19, 2024
78.18
0
-0.85(-1.08%)
Feb 18, 2024
78.98
79.28
78.90
79.03
0
-0.19(-0.24%)
Feb 17, 2024
78.11
79.35
77.22
79.22
0
+0.03(+0.04%)
Feb 16, 2024
79.19
0
+1.08(+1.38%)
Feb 15, 2024
78.11
78.24
78.07
78.11
0
+0.08(+0.10%)
Feb 14, 2024
78.03
0
+1.39(+1.81%)
Feb 13, 2024
76.64
0
-1.23(-1.58%)
Feb 12, 2024
77.87
0
+0.95(+1.24%)
Feb 11, 2024
76.92
0
+0.32(+0.42%)
Feb 10, 2024
76.42
77.29
75.93
76.60
0
-0.24(-0.31%)
Feb 09, 2024
76.84
0
+0.44(+0.58%)
Feb 08, 2024
76.42
76.45
76.36
76.40
0
+0.18(+0.24%)
Feb 07, 2024
76.22
0
+2.36(+3.20%)
Feb 06, 2024
73.86
0
+0.55(+0.75%)
Feb 05, 2024
73.31
0
+0.53(+0.73%)
Feb 04, 2024
72.78
0
+0.37(+0.51%)
Feb 03, 2024
73.91
74.52
71.79
72.41
0
+0.13(+0.18%)
Feb 02, 2024
72.28
0
-1.86(-2.51%)
Feb 01, 2024
73.91
74.15
73.90
74.14
0
+0.32(+0.43%)
Jan 31, 2024
73.82
0
-2.03(-2.68%)
Jan 30, 2024
75.85
0
-1.97(-2.53%)
Jan 29, 2024
77.82
0
+1.04(+1.35%)
Jan 28, 2024
76.78
0
-1.45(-1.85%)
Jan 27, 2024
77.15
78.26
76.06
78.23
0
+0.00(+0.00%)
Jan 26, 2024
77.15
78.26
76.06
78.23
0
+1.13(+1.47%)
Jan 25, 2024
77.15
77.17
77.00
77.10
0
-0.26(-0.34%)
Jan 24, 2024
77.36
0
+2.27(+3.02%)
Jan 23, 2024
75.09
0
+0.72(+0.97%)
Jan 22, 2024
74.37
0
-0.82(-1.09%)
Jan 21, 2024
75.19
0
+1.48(+2.01%)
Jan 20, 2024
74.08
74.91
73.19
73.71
0
+0.30(+0.41%)
Jan 19, 2024
73.41
0
-0.61(-0.82%)
Jan 18, 2024
74.08
74.08
73.98
74.02
0
-0.06(-0.08%)
Jan 17, 2024
74.08
0
+1.52(+2.09%)
Jan 16, 2024
72.56
0
+0.16(+0.22%)
Jan 15, 2024
72.40
0
-0.02(-0.03%)
Jan 14, 2024
72.63
72.64
72.05
72.42
0
-0.34(-0.47%)
Jan 13, 2024
73.01
75.25
72.36
72.76
0
+0.08(+0.11%)
Jan 12, 2024
72.68
0
-0.42(-0.57%)
Jan 11, 2024
73.01
73.13
72.90
73.10
0
+1.08(+1.50%)
Jan 10, 2024
72.02
0
+0.65(+0.91%)
Jan 09, 2024
71.37
0
-0.87(-1.20%)
Jan 08, 2024
72.24
0
+1.47(+2.08%)
Jan 07, 2024
70.77
0
-3.18(-4.30%)
Jan 06, 2024
72.40
74.24
72.21
73.95
0
+0.14(+0.19%)
Jan 05, 2024
73.81
0
+1.48(+2.05%)
Jan 04, 2024
72.40
72.43
72.29
72.33
0
+0.14(+0.19%)
Jan 03, 2024
72.19
0
-0.51(-0.70%)
Jan 02, 2024
72.70
0
+2.32(+3.30%)
Jan 01, 2024
70.38
0
-0.95(-1.33%)
Dec 30, 2023
71.99
72.62
71.25
71.33
0
-0.32(-0.45%)
Dec 29, 2023
71.65
0
-0.45(-0.62%)
Dec 28, 2023
71.99
72.17
71.98
72.10
0
+0.33(+0.46%)
Dec 27, 2023
71.77
0
-2.34(-3.16%)
Dec 26, 2023
74.11
0
-1.46(-1.93%)
Dec 25, 2023
75.57
0
+2.08(+2.83%)
Dec 23, 2023
73.91
74.98
73.39
73.49
0
-0.07(-0.10%)
Dec 22, 2023
73.56
0
-0.27(-0.37%)
Dec 21, 2023
73.91
73.93
73.80
73.83
0
-0.06(-0.08%)
Dec 20, 2023
73.89
0
-0.33(-0.44%)
Dec 19, 2023
74.22
0
+0.78(+1.06%)
Dec 18, 2023
73.44
0
+0.97(+1.34%)
Dec 17, 2023
72.47
0
+0.68(+0.95%)
Dec 16, 2023
71.61
72.22
70.30
71.79
0
+0.36(+0.50%)
Dec 15, 2023
71.43
0
-0.24(-0.33%)
Dec 14, 2023
71.61
71.70
71.60
71.67
0
+0.09(+0.13%)
Dec 13, 2023
71.58
0
+2.11(+3.04%)
Dec 12, 2023
69.47
0
+0.86(+1.25%)
Dec 11, 2023
68.61
0
-2.71(-3.80%)
Dec 10, 2023
71.32
0
+0.06(+0.08%)
Dec 09, 2023
69.76
71.63
69.50
71.26
0
+0.03(+0.04%)
Dec 08, 2023
71.23
0
+1.35(+1.93%)
Dec 07, 2023
69.76
69.89
69.76
69.88
0
+0.54(+0.78%)
Dec 06, 2023
69.34
0
-0.04(-0.06%)
Dec 05, 2023
69.38
0
-2.94(-4.07%)
Dec 04, 2023
72.32
0
-0.72(-0.99%)
Dec 03, 2023
73.04
0
-1.34(-1.80%)
Dec 02, 2023
75.59
76.76
73.93
74.38
0
+0.31(+0.42%)
Dec 01, 2023
74.07
0
-1.43(-1.89%)
Nov 30, 2023
75.59
75.69
75.44
75.50
0
-0.46(-0.61%)
Nov 29, 2023
75.96
0
-1.90(-2.44%)
Nov 28, 2023
77.86
0
+1.45(+1.90%)
Nov 27, 2023
76.41
0
+1.55(+2.07%)
Nov 26, 2023
74.86
0
-0.32(-0.43%)
Nov 25, 2023
76.79
77.09
75.07
75.18
0
-0.36(-0.48%)
Nov 24, 2023
75.54
0
-0.72(-0.94%)
Nov 23, 2023
76.79
76.81
75.30
76.26
0
-0.49(-0.64%)
Nov 22, 2023
76.79
76.81
76.73
76.75
0
-0.35(-0.45%)
Nov 21, 2023
77.10
0
-0.67(-0.86%)
Nov 20, 2023
77.77
0
+0.17(+0.22%)
Nov 19, 2023
77.60
0
+1.76(+2.32%)
Nov 18, 2023
72.97
75.99
72.75
75.84
0
-0.05(-0.07%)
Nov 17, 2023
75.89
0
+2.81(+3.85%)
Nov 16, 2023
72.97
73.18
72.95
73.08
0
+0.18(+0.25%)
Nov 15, 2023
72.90
0
-3.76(-4.90%)
Nov 14, 2023
76.66
0
-1.60(-2.04%)
Nov 13, 2023
78.26
0
+0.00(+0.00%)
Nov 12, 2023
78.26
0
+0.91(+1.18%)
Nov 11, 2023
75.59
77.73
75.31
77.35
0
+0.18(+0.23%)
Nov 10, 2023
77.17
0
+1.60(+2.12%)
Nov 09, 2023
75.59
75.60
75.50
75.57
0
-0.17(-0.22%)
Nov 08, 2023
75.74
0
+0.41(+0.54%)
Nov 07, 2023
75.33
0
-2.04(-2.64%)
Nov 06, 2023
77.37
0
-3.45(-4.27%)
Nov 05, 2023
80.82
0
-0.07(-0.09%)
Nov 04, 2023
82.58
83.60
80.10
80.89
0
+0.38(+0.47%)
Nov 03, 2023
80.51
0
-2.11(-2.55%)
Nov 02, 2023
82.58
82.71
82.50
82.62
0
+1.71(+2.11%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.