UK Markets closed

Brent Crude Oil Last Day Financ (BZ=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
68.19+0.10 (+0.15%)
As of 4:58PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 May 202168.2968.6167.3868.2868.2825,171
06 May 202168.5769.3767.9368.0968.0925,171
05 May 202169.5069.9668.3468.9668.9632,004
04 May 2021------
03 May 202167.2967.2967.2967.2967.2927,613
02 May 2021------
30 Apr 202168.3268.3267.1567.2567.251,136
29 Apr 202167.0468.9567.0468.5668.5610,592
28 Apr 202166.6667.8666.1667.2767.2724,119
27 Apr 202165.7766.8065.7066.4266.4233,604
26 Apr 202166.0266.2564.5765.6565.6527,250
25 Apr 2021------
23 Apr 202165.6266.3165.1766.1166.1122,397
22 Apr 202165.1165.8464.5865.4065.4026,722
21 Apr 202166.3666.5264.9665.3265.3232,764
20 Apr 202167.1268.0865.5066.5766.5740,194
19 Apr 202166.6967.2366.1967.0567.0519,740
18 Apr 2021------
16 Apr 202166.8667.3866.4566.7766.7724,035
15 Apr 202166.3567.0365.9666.9466.9423,442
14 Apr 202164.0166.9063.8966.5866.5835,988
13 Apr 202163.2464.1863.2363.6763.6726,957
12 Apr 202163.0264.3162.4163.2863.2836,366
11 Apr 2021------
09 Apr 202163.2963.4662.5762.9562.9529,073
08 Apr 202162.9863.4262.3863.2063.2032,283
07 Apr 202162.6863.5261.6063.1663.1642,225
06 Apr 202162.3064.2762.0862.7462.7444,319
05 Apr 202164.8164.8161.2462.1562.1537,285
04 Apr 2021------
01 Apr 202163.6063.6063.6063.6063.6066,715
31 Mar 202164.4864.6963.5463.5463.54257
30 Mar 202165.3165.6563.6464.1464.144,695
29 Mar 202164.0465.4563.1464.9864.9818,231
28 Mar 2021------
26 Mar 202161.7464.8861.7464.5764.5723,364
25 Mar 202164.1564.1560.9861.9561.9527,894
24 Mar 202160.3564.5660.3464.4164.4136,451
23 Mar 202164.3164.3460.2660.7960.7943,200
22 Mar 202164.6665.0763.4564.6264.6229,644
21 Mar 2021------
19 Mar 202162.8364.9062.0864.5364.5354,241
18 Mar 202167.9368.1561.4263.2863.2861,688
17 Mar 202168.3968.8866.9668.0068.0037,607
16 Mar 202168.8668.9667.3668.3968.3927,321
15 Mar 202169.1270.0267.8368.8868.8830,212
14 Mar 2021------
12 Mar 202169.5969.9069.0369.2269.2227,364
11 Mar 202168.2669.8368.0069.6369.6330,629
10 Mar 202167.3368.4366.5267.9067.9037,089
09 Mar 202168.1069.3267.1467.5267.5230,989
08 Mar 202169.9071.3667.8168.2468.2437,511
07 Mar 2021------
05 Mar 202167.2669.6966.6669.3669.3640,754
04 Mar 202163.9467.7363.3666.7466.7467,790
03 Mar 202162.4764.7062.3464.0764.0735,401
02 Mar 202163.3964.1362.3762.7062.7037,996
01 Mar 202165.9565.9565.9565.9565.9533,869
28 Feb 2021------
26 Feb 202166.7166.8865.7066.1366.13191
25 Feb 202167.3467.7066.4966.8866.8811,746
24 Feb 202165.2367.2964.8067.0467.0427,000
23 Feb 202165.6666.7964.4865.3765.3734,643
22 Feb 202162.7365.8462.5965.2465.2432,173
21 Feb 2021------
19 Feb 202163.6563.9362.1162.9162.9154,254
18 Feb 202164.8765.4963.2363.9363.9343,309
17 Feb 202163.5564.9562.7564.3464.3447,339
16 Feb 202162.7763.8162.6963.3563.3565,492
14 Feb 2021------
12 Feb 202160.8662.8360.3462.4362.4336,933
11 Feb 202161.2161.5060.7361.1461.1426,169
10 Feb 202161.2361.6860.8961.4761.4728,344
09 Feb 202160.6461.2760.0461.0961.0931,230
08 Feb 202159.5660.7059.5560.5660.5621,098
07 Feb 2021------
05 Feb 202159.1059.7959.0859.3459.3423,510
04 Feb 202158.6759.0558.0658.8458.8424,732
03 Feb 202157.7958.9457.5358.4658.4634,146
02 Feb 202156.2958.0556.2257.4657.4634,815
01 Feb 202155.8855.8855.8855.8855.8834,234
31 Jan 2021------
29 Jan 202155.5256.3555.4355.8855.881,143
28 Jan 202155.6756.5955.2255.5355.536,141
27 Jan 202156.0856.4855.2055.8155.8120,094
26 Jan 202155.9856.3455.4055.9155.9119,102
25 Jan 202155.2056.0255.0955.8855.8824,457
24 Jan 2021------
22 Jan 202156.1556.1754.4955.4155.4133,071
21 Jan 202155.7856.2455.5156.1056.1022,792
20 Jan 202155.9056.6255.6556.0856.0833,793
19 Jan 202154.7456.0854.5055.9055.9036,910
17 Jan 2021------
15 Jan 202156.4356.6454.6555.1055.1030,604
14 Jan 202155.9456.5455.2456.4256.4233,446
13 Jan 202156.7357.4255.7856.0656.0632,953
12 Jan 202155.5656.7855.5356.5856.5827,874
11 Jan 202156.2156.2854.9855.6655.6633,199
10 Jan 2021------
08 Jan 202154.4656.3054.3655.9955.9937,597
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...