UK markets closed

Brent Crude Oil Last Day Financ (BZ=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
79.67-1.72 (-2.11%)
At close: 04:59PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202482.4582.6980.3281.1381.1351,868
25 Jul 202481.5382.5280.0982.3782.3751,868
24 Jul 202481.4982.2280.9481.7181.7147,261
23 Jul 202482.2182.7880.5281.0181.0145,436
22 Jul 202482.8383.2181.5982.4082.4036,408
19 Jul 202484.8085.3582.5782.6382.6345,739
18 Jul 202485.2085.8284.2285.1185.1145,867
17 Jul 202483.8485.2083.4485.0885.0844,273
16 Jul 202484.8684.8783.3083.7383.7345,546
15 Jul 202485.0385.3684.4184.8584.8536,586
12 Jul 202485.5986.3484.9685.0385.0348,430
11 Jul 202485.4285.8984.6585.4085.4047,743
10 Jul 202485.0185.6584.0085.0885.0851,274
09 Jul 202485.6885.8584.5484.6684.6644,667
08 Jul 202486.7586.9185.5585.7585.7536,568
05 Jul 202487.0387.9586.4986.5486.5451,456
03 Jul 202486.5087.3885.8987.3487.3439,021
02 Jul 202486.6987.4586.1786.2486.2452,311
01 Jul 202484.9086.8884.8886.6086.6055,468
28 Jun 202486.5487.2386.2986.4186.4138,920
27 Jun 202485.2586.5184.8986.3986.3911,216
26 Jun 202484.8985.8284.4885.2585.2518,107
25 Jun 202486.1586.3284.7685.0185.0126,591
24 Jun 202485.0986.1784.7386.0186.0128,043
21 Jun 202485.6886.2384.8485.2485.2425,055
20 Jun 202485.3885.9784.8985.7185.7152,543
18 Jun 202484.4085.4883.6685.3385.3345,690
17 Jun 202482.6284.5582.1184.2584.2532,978
14 Jun 202482.1483.3981.9282.6282.6239,346
13 Jun 202482.5483.0481.8082.7582.7539,191
12 Jun 202482.1283.3481.9782.6082.6040,802
11 Jun 202481.9782.3681.2081.9281.9235,178
10 Jun 202479.4182.1679.3581.6381.6336,413
07 Jun 202480.0280.3879.3379.6279.6226,371
06 Jun 202478.5880.0778.3779.8779.8736,186
05 Jun 202477.1778.6077.1478.4178.4137,039
04 Jun 202478.1678.2176.7577.5277.5241,209
03 Jun 202481.1981.6378.0978.3678.3642,771
31 May 202481.7882.1281.1881.6281.6233,414
30 May 202483.5083.7681.8281.8681.869,220
29 May 202484.6285.0183.3083.6083.6015,987
28 May 202482.1584.6382.0784.2284.2223,477
24 May 202481.5482.4580.6682.1282.1217,991
23 May 202481.6982.9780.9381.3681.3627,035
22 May 202482.4882.6481.5881.9081.9032,042
21 May 202483.7083.7482.0682.8882.8829,726
20 May 202484.0084.5083.1283.7183.7122,320
17 May 202483.4484.0483.0983.9883.9823,516
16 May 202482.9383.7882.3183.2783.2727,576
15 May 202482.7783.0781.0682.7582.7541,744
14 May 202483.5083.6282.1082.3882.3833,169
13 May 202482.7083.8382.2683.3683.3629,242
10 May 202484.2184.5282.7182.7982.7925,062
09 May 202483.7884.3383.4683.8883.8825,231
08 May 202483.0483.8281.7283.5883.5835,419
07 May 202483.5983.8782.4083.1683.1633,414
06 May 202482.9883.8282.7683.3383.3323,246
03 May 202483.8084.4082.8082.9682.9631,511
02 May 202483.5684.4283.0383.6783.6739,951
01 May 202485.9685.9683.2983.4483.4448,165
30 Apr 202488.3288.7187.4787.8687.8639,816
29 Apr 202489.2589.3088.1088.4088.4015,093
26 Apr 202489.2189.8388.8089.5089.5015,475
25 Apr 202488.1189.2687.2989.0189.0124,588
24 Apr 202488.4688.8087.6588.0288.0226,662
23 Apr 202487.2388.4986.0488.4288.4235,381
22 Apr 202487.0487.2585.7987.0087.0032,395
19 Apr 202486.9690.7886.1687.2987.2945,203
18 Apr 202487.4487.7986.1087.1187.1138,630
17 Apr 202490.0590.1587.1487.2987.2945,933
16 Apr 202490.4390.8389.4190.0290.0234,348
15 Apr 202490.3791.1588.7390.1090.1035,488
12 Apr 202490.2992.1890.0190.4590.4543,560
11 Apr 202490.5490.9289.3789.7489.7447,337
10 Apr 202489.5190.6688.8390.4890.4851,136
09 Apr 202490.5590.9489.2789.4289.4233,993
08 Apr 202490.3191.1088.8090.3890.3839,142
05 Apr 202491.0191.9190.5791.1791.1737,391
04 Apr 202489.5091.3088.7390.6590.6538,764
03 Apr 202489.2189.9888.6889.3589.3535,138
02 Apr 202487.8089.2887.6588.9288.9240,754
01 Apr 202486.9387.9986.4087.4287.4229,598
28 Mar 202486.5387.4886.3287.4887.4830,759
27 Mar 202485.9786.3685.1886.0986.098,449
26 Mar 202486.7787.0585.8186.2586.2512,736
25 Mar 202485.6087.1885.4086.7586.7521,176
22 Mar 202485.5586.1585.1185.4385.4314,778
21 Mar 202486.1686.6485.0585.7885.7823,829
20 Mar 202487.2287.3585.5885.9585.9535,304
19 Mar 202486.8587.7186.4987.3887.3830,045
18 Mar 202485.3887.1885.2686.8986.8933,687
15 Mar 202485.1385.5584.6385.3485.3423,623
14 Mar 202483.9885.6883.9485.4285.4234,250
13 Mar 202482.3984.2281.9784.0384.0334,043
12 Mar 202482.4383.0181.6981.9281.9229,951
11 Mar 202481.9182.7381.0882.2182.2128,619
08 Mar 202483.3483.8481.7182.0882.0826,605
07 Mar 202482.8483.4782.0782.9682.9632,447
06 Mar 202482.0884.0681.8982.9682.9635,173
05 Mar 202482.9783.1481.7382.0482.0437,442
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...