Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brent Crude (CY: BRENT )

84.00 +0.73 (+0.88%)
Streaming Realtime Price Updated: 5:20 PM EDT, May 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2023 77.38 77.98 76.73 77.08 0 +0.00(+0.00%)
Dec 30, 2023 77.38 77.98 76.73 77.08 0 +0.00(+0.00%)
Dec 29, 2023 77.38 77.98 76.73 77.08 0 -1.30(-1.66%)
Dec 28, 2023 79.80 79.95 78.25 78.38 0 -0.96(-1.21%)
Dec 27, 2023 80.79 81.33 79.29 79.34 0 -1.67(-2.06%)
Dec 26, 2023 79.04 81.72 78.76 81.01 0 +1.82(+2.30%)
Dec 25, 2023 79.35 80.37 78.88 79.19 0 +0.00(+0.00%)
Dec 24, 2023 79.35 80.37 78.88 79.19 0 +0.00(+0.00%)
Dec 23, 2023 79.35 80.37 78.88 79.19 0 +0.00(+0.00%)
Dec 22, 2023 79.35 80.37 78.88 79.19 0 -0.15(-0.19%)
Dec 21, 2023 79.00 80.13 77.81 79.34 0 +0.19(+0.24%)
Dec 20, 2023 79.17 80.60 79.07 79.15 0 -0.12(-0.15%)
Dec 19, 2023 78.06 79.67 77.41 79.27 0 +1.23(+1.58%)
Dec 18, 2023 76.80 79.51 75.76 78.04 0 +0.84(+1.09%)
Dec 17, 2023 76.80 77.20 76.80 77.20 0 +0.65(+0.85%)
Dec 15, 2023 76.55 0 -0.05(-0.07%)
Dec 14, 2023 74.76 77.35 74.44 76.60 0 +1.98(+2.65%)
Dec 13, 2023 73.26 74.70 72.29 74.62 0 +1.30(+1.77%)
Dec 12, 2023 76.17 76.66 72.86 73.32 0 -2.79(-3.67%)
Dec 11, 2023 75.73 76.50 75.01 76.11 0 +0.40(+0.53%)
Dec 10, 2023 75.73 75.84 75.57 75.71 0 -0.13(-0.17%)
Dec 08, 2023 75.84 0 +1.28(+1.72%)
Dec 07, 2023 74.50 75.48 73.60 74.56 0 +0.28(+0.38%)
Dec 06, 2023 77.12 77.65 74.11 74.28 0 -2.72(-3.53%)
Dec 05, 2023 78.10 79.09 77.00 77.00 0 -1.20(-1.53%)
Dec 04, 2023 79.50 79.72 77.52 78.20 0 -1.30(-1.64%)
Dec 03, 2023 79.50 79.56 79.10 79.50 0 +0.62(+0.79%)
Dec 01, 2023 78.88 0 -3.97(-4.79%)
Nov 30, 2023 82.78 84.75 82.58 82.85 0 -0.05(-0.06%)
Nov 29, 2023 81.91 83.25 80.96 82.90 0 +1.24(+1.52%)
Nov 28, 2023 80.19 82.16 79.80 81.66 0 +1.58(+1.97%)
Nov 27, 2023 80.40 81.17 79.13 80.08 0 -0.49(-0.61%)
Nov 26, 2023 80.40 80.66 80.30 80.57 0 -0.01(-0.01%)
Nov 24, 2023 80.58 0 -0.70(-0.86%)
Nov 23, 2023 81.60 81.63 80.19 81.28 0 -0.38(-0.47%)
Nov 22, 2023 82.47 82.65 78.41 81.66 0 -0.73(-0.89%)
Nov 21, 2023 82.13 82.54 81.43 82.39 0 +0.36(+0.44%)
Nov 20, 2023 80.30 82.94 79.58 82.03 0 +1.31(+1.62%)
Nov 19, 2023 80.30 80.74 79.58 80.72 0 +0.11(+0.14%)
Nov 17, 2023 80.61 0 +3.16(+4.08%)
Nov 16, 2023 80.98 81.17 76.60 77.45 0 -3.62(-4.47%)
Nov 15, 2023 82.39 83.04 80.79 81.07 0 -1.30(-1.58%)
Nov 14, 2023 82.71 83.97 82.06 82.37 0 -0.33(-0.40%)
Nov 13, 2023 81.43 82.84 80.41 82.70 0 +1.40(+1.72%)
Nov 12, 2023 81.43 81.53 81.14 81.30 0 -0.13(-0.16%)
Nov 10, 2023 81.43 0 +1.56(+1.95%)
Nov 09, 2023 79.70 81.48 79.44 79.87 0 +0.16(+0.20%)
Nov 08, 2023 81.40 81.96 79.20 79.71 0 -1.70(-2.09%)
Nov 07, 2023 85.15 85.19 81.40 81.41 0 -3.80(-4.46%)
Nov 06, 2023 85.55 86.46 84.88 85.21 0 -0.06(-0.07%)
Nov 05, 2023 85.55 85.55 84.88 85.27 0 +0.38(+0.45%)
Nov 03, 2023 84.89 0 +0.00(+0.00%)
Nov 02, 2023 84.89 0 -0.01(-0.01%)
Nov 01, 2023 85.45 87.24 84.58 84.90 0 -2.51(-2.87%)
Oct 31, 2023 87.41 0 -0.04(-0.05%)
Oct 30, 2023 87.45 0 -2.02(-2.26%)
Oct 29, 2023 90.07 90.15 88.77 89.47 0 -1.01(-1.12%)
Oct 27, 2023 90.48 0 +0.00(+0.00%)
Oct 26, 2023 90.48 0 +0.35(+0.39%)
Oct 25, 2023 90.13 0 +2.06(+2.34%)
Oct 24, 2023 88.07 0 -1.76(-1.96%)
Oct 23, 2023 89.83 0 -2.07(-2.25%)
Oct 22, 2023 92.11 92.22 91.71 91.90 0 -0.26(-0.28%)
Oct 20, 2023 92.16 0 +0.00(+0.00%)
Oct 19, 2023 92.16 0 +0.66(+0.72%)
Oct 18, 2023 91.50 0 +1.60(+1.78%)
Oct 17, 2023 89.90 0 +0.25(+0.28%)
Oct 16, 2023 89.65 0 -1.37(-1.51%)
Oct 15, 2023 90.98 91.20 90.18 91.02 0 +0.13(+0.14%)
Oct 13, 2023 90.89 0 +0.00(+0.00%)
Oct 12, 2023 90.89 0 +5.07(+5.91%)
Oct 11, 2023 85.82 0 -1.83(-2.09%)
Oct 10, 2023 87.65 0 -0.50(-0.57%)
Oct 09, 2023 88.15 0 +0.16(+0.18%)
Oct 08, 2023 86.45 88.15 86.00 87.99 0 +3.41(+4.03%)
Oct 06, 2023 84.58 0 +0.00(+0.00%)
Oct 05, 2023 84.58 0 -1.23(-1.43%)
Oct 04, 2023 85.81 0 -5.11(-5.62%)
Oct 03, 2023 90.92 0 +0.21(+0.23%)
Oct 02, 2023 90.71 0 -4.60(-4.83%)
Sep 29, 2023 95.31 0 +0.00(+0.00%)
Sep 28, 2023 95.31 0 -1.24(-1.28%)
Sep 27, 2023 96.55 0 +2.59(+2.76%)
Sep 26, 2023 93.96 0 +0.67(+0.72%)
Sep 25, 2023 93.29 0 -0.42(-0.45%)
Sep 24, 2023 93.75 93.83 93.49 93.71 0 +0.44(+0.47%)
Sep 22, 2023 93.27 0 +0.00(+0.00%)
Sep 21, 2023 93.27 0 -0.26(-0.28%)
Sep 20, 2023 93.53 0 -0.81(-0.86%)
Sep 19, 2023 94.34 0 -0.09(-0.10%)
Sep 18, 2023 94.43 0 +0.48(+0.51%)
Sep 17, 2023 94.28 94.29 93.93 93.95 0 +0.02(+0.02%)
Sep 15, 2023 93.93 0 +0.00(+0.00%)
Sep 14, 2023 93.93 0 +2.05(+2.23%)
Sep 13, 2023 91.88 0 -0.18(-0.20%)
Sep 12, 2023 92.06 0 +1.42(+1.57%)
Sep 11, 2023 90.64 0 +0.35(+0.39%)
Sep 10, 2023 90.83 90.83 90.22 90.29 0 -0.36(-0.40%)
Sep 08, 2023 90.65 0 +0.73(+0.81%)
Sep 07, 2023 89.92 0 -0.68(-0.75%)
Sep 06, 2023 90.60 0 +0.56(+0.62%)
Sep 05, 2023 90.04 0 +1.04(+1.17%)
Sep 04, 2023 89.00 0 +0.45(+0.51%)
Sep 03, 2023 88.55 0 -0.44(-0.49%)
Sep 02, 2023 86.82 88.99 86.74 88.99 0 +0.00(+0.00%)
Sep 01, 2023 86.82 88.99 86.74 88.99 0 +2.13(+2.45%)
Aug 31, 2023 86.86 0 +1.00(+1.16%)
Aug 30, 2023 85.86 0 +0.37(+0.43%)
Aug 29, 2023 85.49 0 +1.07(+1.27%)
Aug 28, 2023 84.42 0 -0.43(-0.51%)
Aug 27, 2023 84.87 84.98 84.67 84.85 0 +0.37(+0.44%)
Aug 25, 2023 84.48 0 +0.00(+0.00%)
Aug 24, 2023 84.48 0 +1.27(+1.53%)
Aug 23, 2023 83.21 0 -0.82(-0.98%)
Aug 22, 2023 84.03 0 -0.43(-0.51%)
Aug 21, 2023 84.46 0 -0.25(-0.30%)
Aug 20, 2023 84.80 84.94 84.52 84.71 0 -0.09(-0.11%)
Aug 18, 2023 84.80 0 +0.00(+0.00%)
Aug 17, 2023 84.80 0 +1.35(+1.62%)
Aug 16, 2023 83.45 0 -1.44(-1.70%)
Aug 15, 2023 84.89 0 -1.32(-1.53%)
Aug 14, 2023 86.21 0 -0.16(-0.19%)
Aug 13, 2023 86.53 86.66 86.32 86.37 0 -0.44(-0.51%)
Aug 11, 2023 86.81 0 +0.00(+0.00%)
Aug 10, 2023 86.81 0 -0.74(-0.85%)
Aug 09, 2023 87.55 0 +1.38(+1.60%)
Aug 08, 2023 86.17 0 +0.83(+0.97%)
Aug 07, 2023 85.34 0 -1.07(-1.24%)
Aug 06, 2023 86.23 86.73 86.19 86.41 0 +0.17(+0.20%)
Aug 04, 2023 86.24 0 +0.00(+0.00%)
Aug 03, 2023 86.24 0 +3.04(+3.65%)
Aug 02, 2023 83.20 0 -1.71(-2.01%)
Aug 01, 2023 84.91 0 -0.65(-0.76%)
Jul 31, 2023 85.56 0 +0.66(+0.78%)
Jul 30, 2023 84.95 84.95 84.90 84.90 0 -0.09(-0.11%)
Jul 28, 2023 84.99 0 +0.00(+0.00%)
Jul 27, 2023 84.99 0 +2.07(+2.50%)
Jul 26, 2023 82.92 0 -0.72(-0.86%)
Jul 25, 2023 83.64 0 +0.90(+1.09%)
Jul 24, 2023 82.74 0 +2.15(+2.67%)
Jul 23, 2023 80.95 81.01 80.53 80.59 0 -0.48(-0.59%)
Jul 21, 2023 81.07 0 +0.00(+0.00%)
Jul 20, 2023 81.07 0 +1.61(+2.03%)
Jul 19, 2023 79.46 0 -0.17(-0.21%)
Jul 18, 2023 79.63 0 +1.13(+1.44%)
Jul 17, 2023 78.50 0 -0.74(-0.93%)
Jul 16, 2023 79.36 79.56 79.02 79.24 0 -0.63(-0.79%)
Jul 14, 2023 79.87 0 +0.00(+0.00%)
Jul 13, 2023 79.87 0 -0.24(-0.30%)
Jul 12, 2023 80.11 0 +0.71(+0.89%)
Jul 11, 2023 79.40 0 +1.71(+2.20%)
Jul 10, 2023 77.69 0 -0.54(-0.69%)
Jul 09, 2023 78.60 78.61 78.18 78.23 0 -0.24(-0.31%)
Jul 07, 2023 78.47 0 +0.00(+0.00%)
Jul 06, 2023 78.47 0 +1.82(+2.37%)
Jul 05, 2023 76.65 0 +0.40(+0.52%)
Jul 04, 2023 76.25 0 +1.60(+2.14%)
Jul 03, 2023 74.65 0 -0.40(-0.53%)
Jul 02, 2023 75.11 75.47 75.03 75.05 0 -0.36(-0.48%)
Jun 30, 2023 75.41 0 +0.51(+0.68%)
Jun 29, 2023 74.90 0 +0.87(+1.18%)
Jun 28, 2023 74.03 0 +1.77(+2.45%)
Jun 27, 2023 72.26 0 -1.92(-2.59%)
Jun 26, 2023 74.18 0 -0.53(-0.71%)
Jun 25, 2023 74.50 74.80 74.25 74.71 0 +0.86(+1.16%)
Jun 23, 2023 73.85 0 +0.00(+0.00%)
Jun 22, 2023 73.85 0 -3.27(-4.24%)
Jun 21, 2023 77.12 0 +1.22(+1.61%)
Jun 20, 2023 75.90 0 -0.19(-0.25%)
Jun 19, 2023 76.09 0 -0.08(-0.11%)
Jun 18, 2023 76.40 76.40 76.17 76.17 0 -0.44(-0.57%)
Jun 16, 2023 76.61 0 +0.00(+0.00%)
Jun 15, 2023 76.61 0 +3.41(+4.66%)
Jun 14, 2023 73.20 0 -1.09(-1.47%)
Jun 13, 2023 74.29 0 +2.45(+3.41%)
Jun 12, 2023 71.84 0 -2.66(-3.57%)
Jun 11, 2023 74.87 74.87 74.46 74.50 0 -0.29(-0.39%)
Jun 09, 2023 74.79 0 +0.00(+0.00%)
Jun 08, 2023 74.79 0 -2.16(-2.81%)
Jun 07, 2023 76.95 0 +0.66(+0.87%)
Jun 06, 2023 76.29 0 -0.42(-0.55%)
Jun 05, 2023 76.71 0 -1.28(-1.64%)
Jun 04, 2023 77.68 78.73 77.56 77.99 0 +1.86(+2.44%)
Jun 02, 2023 76.13 0 +0.00(+0.00%)
Jun 01, 2023 76.13 0 +3.47(+4.78%)
May 31, 2023 72.66 0 -0.88(-1.20%)
May 30, 2023 73.54 0 -3.53(-4.58%)
May 29, 2023 77.07 0 -0.27(-0.35%)
May 28, 2023 77.39 77.66 77.31 77.34 0 +0.39(+0.51%)
May 26, 2023 76.95 0 +0.00(+0.00%)
May 25, 2023 76.95 0 -1.41(-1.80%)
May 24, 2023 78.36 0 +1.52(+1.98%)
May 23, 2023 76.84 0 +0.85(+1.12%)
May 22, 2023 75.99 0 +0.33(+0.44%)
May 21, 2023 75.63 75.82 75.56 75.66 0 +0.08(+0.11%)
May 19, 2023 75.58 0 +0.00(+0.00%)
May 18, 2023 75.58 0 -1.38(-1.79%)
May 17, 2023 76.96 0 +2.05(+2.74%)
May 16, 2023 74.91 0 -0.32(-0.43%)
May 15, 2023 75.23 0 +1.12(+1.51%)
May 14, 2023 74.15 74.28 74.11 74.11 0 -0.06(-0.08%)
May 12, 2023 74.17 0 +0.00(+0.00%)
May 11, 2023 74.17 0 -2.24(-2.93%)
May 10, 2023 76.41 0 -1.03(-1.33%)
May 09, 2023 77.44 0 +0.43(+0.56%)
May 08, 2023 77.01 0 +1.55(+2.05%)
May 07, 2023 75.23 75.79 75.23 75.46 0 +0.16(+0.21%)
May 05, 2023 75.30 0 +0.00(+0.00%)
May 04, 2023 75.30 0 +2.97(+4.11%)
May 03, 2023 72.33 0 -2.99(-3.97%)
May 02, 2023 75.32 0 -3.99(-5.03%)
May 01, 2023 79.31 0 -0.49(-0.61%)
Apr 30, 2023 80.11 80.24 79.79 79.80 0 -0.53(-0.66%)
Apr 28, 2023 80.33 0 +0.79(+0.99%)
Apr 27, 2023 79.54 0 +1.85(+2.38%)
Apr 26, 2023 77.69 0 -3.08(-3.81%)
Apr 25, 2023 80.77 0 -1.96(-2.37%)
Apr 24, 2023 82.73 0 +1.14(+1.40%)
Apr 23, 2023 81.87 81.87 81.43 81.59 0 -0.07(-0.09%)
Apr 21, 2023 81.66 0 +0.00(+0.00%)
Apr 20, 2023 81.66 0 -1.46(-1.76%)
Apr 19, 2023 83.12 0 -1.65(-1.95%)
Apr 18, 2023 84.77 0 +0.01(+0.01%)
Apr 17, 2023 84.76 0 -1.58(-1.83%)
Apr 16, 2023 86.43 86.48 86.18 86.34 0 +0.03(+0.03%)
Apr 14, 2023 86.31 0 +0.00(+0.00%)
Apr 13, 2023 86.31 0 -1.02(-1.17%)
Apr 12, 2023 87.33 0 +1.72(+2.01%)
Apr 11, 2023 85.61 0 +1.43(+1.70%)
Apr 10, 2023 84.18 0 -1.27(-1.49%)
Apr 09, 2023 85.10 85.66 84.93 85.45 0 +0.51(+0.60%)
Apr 07, 2023 84.89 85.45 84.05 84.94 0 -0.18(-0.21%)
Apr 06, 2023 85.12 0 +0.13(+0.15%)
Apr 05, 2023 84.99 0 +0.05(+0.06%)
Apr 04, 2023 84.94 0 +0.01(+0.01%)
Apr 03, 2023 84.93 0 -0.26(-0.31%)
Apr 02, 2023 86.00 86.44 84.50 85.19 0 +5.30(+6.63%)
Mar 31, 2023 79.89 0 +0.00(+0.00%)
Mar 30, 2023 79.89 0 +1.61(+2.06%)
Mar 29, 2023 78.28 0 -0.37(-0.47%)
Mar 28, 2023 78.65 0 +0.53(+0.68%)
Mar 27, 2023 78.12 0 +2.77(+3.68%)
Mar 26, 2023 75.00 75.64 74.97 75.35 0 +0.36(+0.48%)
Mar 24, 2023 74.99 0 +0.00(+0.00%)
Mar 23, 2023 74.99 0 -1.70(-2.22%)
Mar 22, 2023 76.69 0 +1.37(+1.82%)
Mar 21, 2023 75.32 0 +1.53(+2.07%)
Mar 20, 2023 73.79 0 +0.68(+0.93%)
Mar 19, 2023 73.01 73.39 72.44 73.11 0 +0.14(+0.19%)
Mar 17, 2023 72.97 0 +0.00(+0.00%)
Mar 16, 2023 72.97 0 -1.73(-2.32%)
Mar 15, 2023 74.70 0 -2.75(-3.55%)
Mar 14, 2023 77.45 0 -3.32(-4.11%)
Mar 13, 2023 80.77 0 -2.40(-2.89%)
Mar 12, 2023 82.60 83.48 82.25 83.17 0 +0.39(+0.47%)
Mar 10, 2023 82.78 0 +1.22(+1.50%)
Mar 09, 2023 82.55 84.00 81.42 81.56 0 -0.96(-1.16%)
Mar 08, 2023 83.03 83.59 82.06 82.52 0 -0.56(-0.67%)
Mar 07, 2023 86.23 86.75 82.83 83.08 0 -3.17(-3.68%)
Mar 06, 2023 85.83 86.35 84.34 86.25 0 +0.80(+0.94%)
Mar 05, 2023 85.83 85.83 85.44 85.45 0 -0.38(-0.44%)
Mar 03, 2023 85.83 0 +1.48(+1.75%)
Mar 02, 2023 84.31 85.10 83.83 84.35 0 -0.84(-0.99%)
Feb 16, 2023 85.27 86.21 84.75 85.19 0 +0.60(+0.71%)
Feb 15, 2023 85.20 85.46 83.88 84.59 0 -0.66(-0.77%)
Feb 14, 2023 85.83 86.42 84.13 85.25 0 -0.53(-0.62%)
Feb 13, 2023 86.51 86.95 85.10 85.78 0 -0.74(-0.86%)
Feb 11, 2023 84.22 86.90 83.93 86.52 0 +0.00(+0.00%)
Feb 10, 2023 84.22 86.90 83.93 86.52 0 +2.44(+2.90%)
Feb 09, 2023 84.96 85.50 83.05 84.08 0 -0.94(-1.11%)
Feb 08, 2023 84.11 85.15 83.51 85.02 0 +0.93(+1.11%)
Feb 07, 2023 81.26 84.13 81.19 84.09 0 +2.69(+3.30%)
Feb 06, 2023 79.61 81.43 79.10 81.40 0 +1.58(+1.98%)
Feb 03, 2023 82.27 84.20 79.62 79.82 0 -2.28(-2.78%)
Feb 02, 2023 83.34 83.61 81.25 82.10 0 -1.04(-1.25%)
Feb 01, 2023 85.56 86.21 82.37 83.14 0 -1.33(-1.57%)
Jan 31, 2023 85.18 85.25 83.73 84.47 0 -1.12(-1.31%)
Jan 30, 2023 86.88 87.48 84.66 85.59 0 -0.77(-0.89%)
Jan 27, 2023 87.65 88.95 85.69 86.36 0 -1.34(-1.53%)
Jan 26, 2023 86.35 88.01 85.74 87.70 0 +1.55(+1.80%)
Jan 25, 2023 86.28 87.00 85.41 86.15 0 -0.27(-0.31%)
Jan 24, 2023 88.07 88.71 85.80 86.42 0 -1.73(-1.96%)
Jan 23, 2023 87.70 89.09 86.92 88.15 0 +0.49(+0.56%)
Jan 20, 2023 86.42 87.79 85.58 87.66 0 +1.27(+1.47%)
Jan 19, 2023 84.34 86.85 83.76 86.39 0 +1.75(+2.07%)
Jan 18, 2023 86.45 87.85 84.36 84.64 0 -2.08(-2.40%)
Jan 17, 2023 84.20 86.80 84.04 86.72 0 +1.29(+1.51%)
Jan 13, 2023 83.91 85.50 83.50 85.43 0 +1.67(+1.99%)
Jan 12, 2023 82.88 84.62 82.37 83.76 0 +0.85(+1.03%)
Jan 11, 2023 79.52 83.00 79.31 82.91 0 +3.29(+4.13%)
Jan 10, 2023 79.54 80.89 78.81 79.62 0 -0.18(-0.23%)
Jan 09, 2023 78.42 81.37 78.42 79.80 0 +1.29(+1.64%)
Jan 06, 2023 78.80 80.59 78.05 78.51 0 -0.37(-0.47%)
Jan 05, 2023 78.16 79.97 77.61 78.88 0 +0.78(+1.00%)
Jan 04, 2023 82.31 82.72 77.72 78.10 0 -4.24(-5.15%)
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.