U.S. markets closed

Brent Crude Oil Last Day Financ (BZ=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
68.27-0.05 (-0.07%)
As of 6:21PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 10, 202168.2468.3768.2468.2768.2726
May 07, 202168.2968.6167.3868.2868.2825,171
May 06, 202168.5769.3767.9368.0968.0925,171
May 05, 202169.5069.9668.3468.9668.9632,004
May 04, 2021------
May 03, 202167.2967.2967.2967.2967.2927,613
Apr 30, 202168.3268.3267.1567.2567.251,136
Apr 29, 202167.0468.9567.0468.5668.5610,592
Apr 28, 202166.6667.8666.1667.2767.2724,119
Apr 27, 202165.7766.8065.7066.4266.4233,604
Apr 26, 202166.0266.2564.5765.6565.6527,250
Apr 23, 202165.6266.3165.1766.1166.1122,397
Apr 22, 202165.1165.8464.5865.4065.4026,722
Apr 21, 202166.3666.5264.9665.3265.3232,764
Apr 20, 202167.1268.0865.5066.5766.5740,194
Apr 19, 202166.6967.2366.1967.0567.0519,740
Apr 16, 202166.8667.3866.4566.7766.7724,035
Apr 15, 202166.3567.0365.9666.9466.9423,442
Apr 14, 202164.0166.9063.8966.5866.5835,988
Apr 13, 202163.2464.1863.2363.6763.6726,957
Apr 12, 202163.0264.3162.4163.2863.2836,366
Apr 09, 202163.2963.4662.5762.9562.9529,073
Apr 08, 202162.9863.4262.3863.2063.2032,283
Apr 07, 202162.6863.5261.6063.1663.1642,225
Apr 06, 202162.3064.2762.0862.7462.7444,319
Apr 05, 202164.8164.8161.2462.1562.1537,285
Apr 01, 202163.6063.6063.6063.6063.6066,715
Mar 31, 202164.4864.6963.5463.5463.54257
Mar 30, 202165.3165.6563.6464.1464.144,695
Mar 29, 202164.0465.4563.1464.9864.9818,231
Mar 26, 202161.7464.8861.7464.5764.5723,364
Mar 25, 202164.1564.1560.9861.9561.9527,894
Mar 24, 202160.3564.5660.3464.4164.4136,451
Mar 23, 202164.3164.3460.2660.7960.7943,200
Mar 22, 202164.6665.0763.4564.6264.6229,644
Mar 19, 202162.8364.9062.0864.5364.5354,241
Mar 18, 202167.9368.1561.4263.2863.2861,688
Mar 17, 202168.3968.8866.9668.0068.0037,607
Mar 16, 202168.8668.9667.3668.3968.3927,321
Mar 15, 202169.1270.0267.8368.8868.8830,212
Mar 12, 202169.5969.9069.0369.2269.2227,364
Mar 11, 202168.2669.8368.0069.6369.6330,629
Mar 10, 202167.3368.4366.5267.9067.9037,089
Mar 09, 202168.1069.3267.1467.5267.5230,989
Mar 08, 202169.9071.3667.8168.2468.2437,511
Mar 05, 202167.2669.6966.6669.3669.3640,754
Mar 04, 202163.9467.7363.3666.7466.7467,790
Mar 03, 202162.4764.7062.3464.0764.0735,401
Mar 02, 202163.3964.1362.3762.7062.7037,996
Mar 01, 202165.9565.9565.9565.9565.9533,869
Feb 26, 202166.7166.8865.7066.1366.13191
Feb 25, 202167.3467.7066.4966.8866.8811,746
Feb 24, 202165.2367.2964.8067.0467.0427,000
Feb 23, 202165.6666.7964.4865.3765.3734,643
Feb 22, 202162.7365.8462.5965.2465.2432,173
Feb 19, 202163.6563.9362.1162.9162.9154,254
Feb 18, 202164.8765.4963.2363.9363.9343,309
Feb 17, 202163.5564.9562.7564.3464.3447,339
Feb 16, 202162.7763.8162.6963.3563.3565,492
Feb 12, 202160.8662.8360.3462.4362.4336,933
Feb 11, 202161.2161.5060.7361.1461.1426,169
Feb 10, 202161.2361.6860.8961.4761.4728,344
Feb 09, 202160.6461.2760.0461.0961.0931,230
Feb 08, 202159.5660.7059.5560.5660.5621,098
Feb 05, 202159.1059.7959.0859.3459.3423,510
Feb 04, 202158.6759.0558.0658.8458.8424,732
Feb 03, 202157.7958.9457.5358.4658.4634,146
Feb 02, 202156.2958.0556.2257.4657.4634,815
Feb 01, 202155.8855.8855.8855.8855.8834,234
Jan 29, 202155.5256.3555.4355.8855.881,143
Jan 28, 202155.6756.5955.2255.5355.536,141
Jan 27, 202156.0856.4855.2055.8155.8120,094
Jan 26, 202155.9856.3455.4055.9155.9119,102
Jan 25, 202155.2056.0255.0955.8855.8824,457
Jan 22, 202156.1556.1754.4955.4155.4133,071
Jan 21, 202155.7856.2455.5156.1056.1022,792
Jan 20, 202155.9056.6255.6556.0856.0833,793
Jan 19, 202154.7456.0854.5055.9055.9036,910
Jan 15, 202156.4356.6454.6555.1055.1030,604
Jan 14, 202155.9456.5455.2456.4256.4233,446
Jan 13, 202156.7357.4255.7856.0656.0632,953
Jan 12, 202155.5656.7855.5356.5856.5827,874
Jan 11, 202156.2156.2854.9855.6655.6633,199
Jan 08, 202154.4656.3054.3655.9955.9937,597
Jan 07, 202154.1454.9053.9454.3854.3830,800
Jan 06, 202153.5954.7253.1554.3054.3049,186
Jan 05, 202150.7453.8850.6253.6053.6062,791
Jan 04, 202151.6653.3250.5851.0951.0950,232
Dec 31, 2020------
Dec 30, 202051.0551.5251.0551.3451.3418,326
Dec 29, 202051.0651.6350.8751.0951.095,788
Dec 28, 202051.2052.0250.5250.8650.869,704
Dec 24, 2020------
Dec 23, 202049.8051.5949.1851.2051.2018,879
Dec 22, 202050.9050.9349.5650.0850.0822,381
Dec 21, 202052.3152.3449.2150.9150.9133,507
Dec 18, 202051.4552.4751.1452.2652.2624,749
Dec 17, 202051.0851.8851.0151.5051.5024,947
Dec 16, 202050.7251.2050.3651.0851.0825,996
Dec 15, 202050.3350.8849.7950.7650.7624,071
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...