Quantcast

Historical Stock Prices

(ETF)
OIL 
$54.66
*  
1.8471
3.27%
Get OIL Alerts
*Delayed - data as of Aug. 23, 2019  -  Find a broker to begin trading OIL now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-MAY-2019 TO 23-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/23/2019 55.06 55.7294 54.45 54.66 20,834
08/22/2019 57.28 57.28 56.28 56.5071 4,150
08/21/2019 58.211 58.211 56.7642 56.976 6,608
08/20/2019 56.81 57.5 56.3201 57.1242 19,893
08/19/2019 57 57.4109 56.58 57.2869 13,658
08/16/2019 55.5628 55.9541 55.53 55.9541 2,977
08/15/2019 55.47 55.75 55.14 55.62 9,439
08/14/2019 56.18 56.2648 55.2 56.2025 15,472
08/13/2019 55.72 58.5 55.55 58.25 34,792
08/12/2019 55.91 56.15 55.3331 55.95 19,809
08/09/2019 55.13 55.85 55.07 55.3589 23,535
08/08/2019 53.36 53.889 53.07 53.68 29,091
08/07/2019 53.09 53.4 51.49 53.26 62,320
08/06/2019 56.03 56.03 54.6802 54.7 12,618
08/05/2019 55.45 56.3522 55.425 55.85 10,523
08/02/2019 56.87 56.87 56.275 56.33 20,461
08/01/2019 58.48 58.48 54.48 55.53 60,845
07/31/2019 59.64 59.64 59.098 59.11 12,490
07/30/2019 58.09 59.37 58.05 59.37 14,641
07/29/2019 57.76 58.0387 56.91 58.0387 19,541
07/26/2019 57.09 57.32 56.9 57.12 8,793
07/25/2019 57.56 57.7 56.8871 56.8871 11,321
07/24/2019 57.93 58.5056 56.39 56.895 38,721
07/23/2019 57.36 58.03 56.976 57.96 36,959
07/22/2019 56.99 57.38 56.95 57.3652 31,355
07/19/2019 56.83 57.33 56.2593 57.2694 20,933
07/18/2019 57.9067 57.9067 55.88 56.7335 38,616
07/17/2019 59.3645 59.3645 57.65 57.7217 12,601
07/16/2019 60.71 60.97 58.3525 59.19 17,507
07/15/2019 61.86 61.86 60.4 60.44 13,723
07/12/2019 61.31 61.7005 61.12 61.3948 8,805
07/11/2019 61.78 61.9247 61.22 61.6463 13,365
07/10/2019 60.39 61.5 60.39 61.48 24,555
07/09/2019 58.9 59.0825 58.625 59.0825 6,786
07/08/2019 58.88 59.4584 58.55 58.5572 5,892
07/05/2019 58.04 58.77 58.04 58.6509 5,062
07/03/2019 58.03 58.0706 57.4 57.81 12,428
07/02/2019 60.09 60.09 57.19 57.396 22,855
07/01/2019 60.82 60.985 59.49 60.2548 14,885
06/28/2019 60.49 60.589 58.81 59.01 23,352
06/27/2019 60.38 60.77 60.28 60.32 16,253
06/26/2019 60.28 60.79 60.21 60.2824 52,339
06/25/2019 59.099 59.25 58.865 58.87 7,587
06/24/2019 58.77 59 57.89 58.88 32,519
06/21/2019 58.22 58.6815 58.17 58.6608 17,181
06/20/2019 57.41 58.3145 57.055 58.18 41,585
06/19/2019 54.82 55.573 54.6 55.573 8,706
06/18/2019 53.92 55.3598 53.92 55.247 33,314
06/17/2019 53.27 53.66 52.79 53.088 12,899
06/14/2019 53.72 54.07 53.42 53.75 20,865
06/13/2019 54.37 54.37 53.29 53.3425 33,987
06/12/2019 53.47 53.47 52 52.1474 23,874
06/11/2019 55.13 55.13 54.4 54.4907 8,041
06/10/2019 55.16 55.5801 54.2272 54.4721 13,670
06/07/2019 53.7898 55.339 53.7898 55.19 21,249
06/06/2019 52.74 54.46 52.3 54.3344 34,636
06/05/2019 53.36 53.995 52 52.85 30,598
06/04/2019 54.31 54.83 53.84 54.69 9,962
06/03/2019 55.53 55.5305 53.88 53.9648 26,182
05/31/2019 56.23 56.33 54.22 54.3824 22,525
05/30/2019 60.33 60.33 57.52 57.7095 24,812
05/29/2019 58.81 60.14 58.15 60.1223 18,738
05/28/2019 60.72 60.72 60.04 60.04 11,313
05/24/2019 60.2 60.2 58.746 60.09 27,567
05/23/2019 60.59 60.72 58.59 59.3164 51,382
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for OIL

Research Brokers before you trade

Want to trade FX?



Smart Portfolio