BRENTSPOT
Brent Crude US Dollar
100.88
$
+1.04 (%+1.04)
BRENTSPOT: Brent Crude US Dollar Historical Data
Historical price data, yearly archive and performance analysis for Brent Crude US Dollar.
Historical Chart
Loading chart...
Average
OPEN 67.7859
CLOSE 67.731
Low
LOW 58.26
High
HIGH 81.82
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 74.59 | 76.47 | 74.59 | 75.8 |
| 01/02/2025 | 75.82 | 76.63 | 75.42 | 76.46 |
| 01/05/2025 | 76.43 | 77.31 | 75.79 | 76.07 |
| 01/06/2025 | 76.07 | 77.07 | 75.74 | 76.84 |
| 01/07/2025 | 76.85 | 77.66 | 75.82 | 76.02 |
| 01/08/2025 | 76.01 | 76.98 | 75.47 | 76.96 |
| 01/09/2025 | 76.96 | 80.34 | 76.74 | 79.33 |
| 01/12/2025 | 79.36 | 81.06 | 79.36 | 80.15 |
| 01/13/2025 | 80.15 | 80.43 | 79.23 | 79.59 |
| 01/14/2025 | 79.6 | 81.82 | 79.07 | 81.69 |
| 01/15/2025 | 81.65 | 81.76 | 79.6 | 80.45 |
| 01/16/2025 | 80.49 | 81.03 | 79.73 | 79.99 |
| 01/19/2025 | 79.92 | 80.38 | 78.72 | 79.22 |
| 01/20/2025 | 79.19 | 79.68 | 77.88 | 78.82 |
| 01/21/2025 | 78.83 | 79.14 | 78.13 | 78.31 |
| 01/22/2025 | 78.32 | 78.95 | 77.29 | 77.33 |
| 01/23/2025 | 77.34 | 78.23 | 77.01 | 77.64 |
| 01/26/2025 | 77.54 | 78.03 | 75.57 | 76.14 |
| 01/27/2025 | 76.13 | 77.22 | 75.94 | 76.6 |
| 01/28/2025 | 76.6 | 76.66 | 75.35 | 75.81 |
| 01/29/2025 | 75.83 | 76.57 | 74.95 | 75.88 |
| 01/30/2025 | 75.9 | 76.41 | 75.1 | 76.07 |
| 02/02/2025 | 76.5 | 77.1 | 74.94 | 75.66 |
| 02/03/2025 | 75.68 | 76.52 | 74.02 | 75.85 |
| 02/04/2025 | 75.85 | 76.19 | 74.44 | 74.6 |
| 02/05/2025 | 74.62 | 75.24 | 73.97 | 74.18 |
| 02/06/2025 | 74.16 | 74.97 | 74.08 | 74.5 |
| 02/09/2025 | 74.47 | 75.87 | 74.37 | 75.84 |
| 02/10/2025 | 75.83 | 77.05 | 75.69 | 76.75 |
| 02/11/2025 | 76.74 | 76.74 | 74.9 | 74.91 |
| 02/12/2025 | 74.92 | 75.19 | 73.91 | 74.94 |
| 02/13/2025 | 74.96 | 75.63 | 74.41 | 74.57 |
| 02/16/2025 | 74.53 | 75.17 | 74.01 | 75.13 |
| 02/17/2025 | 75.1 | 75.79 | 74.69 | 75.47 |
| 02/18/2025 | 75.47 | 76.5 | 75.46 | 75.82 |
| 02/19/2025 | 75.83 | 76.79 | 75.44 | 76.14 |
| 02/20/2025 | 76.14 | 76.41 | 73.87 | 73.88 |
| 02/23/2025 | 73.86 | 74.5 | 73.75 | 74.33 |
| 02/24/2025 | 74.35 | 74.79 | 72.23 | 72.66 |
| 02/25/2025 | 72.66 | 72.82 | 71.94 | 72.22 |
| 02/26/2025 | 72.22 | 73.72 | 72.07 | 73.3 |
| 02/27/2025 | 73.29 | 73.43 | 72.3 | 73.07 |
| 03/02/2025 | 73 | 73.6 | 71.11 | 71.29 |
| 03/03/2025 | 71.29 | 71.56 | 69.69 | 70.99 |
| 03/04/2025 | 70.99 | 71.15 | 68.24 | 69.35 |
| 03/05/2025 | 69.35 | 69.78 | 68.63 | 69.25 |
| 03/06/2025 | 69.23 | 71.25 | 69.15 | 70.18 |
| 03/09/2025 | 70.14 | 70.68 | 68.86 | 69.01 |
| 03/10/2025 | 69 | 70.2 | 68.41 | 69.68 |
| 03/11/2025 | 69.68 | 70.87 | 69.25 | 70.75 |
| 03/12/2025 | 70.74 | 71.01 | 69.47 | 69.85 |
| 03/13/2025 | 69.85 | 70.49 | 69.66 | 70.28 |
| 03/16/2025 | 70.46 | 71.49 | 70.39 | 70.69 |
| 03/17/2025 | 70.69 | 71.87 | 70 | 70.1 |
| 03/18/2025 | 70.11 | 70.91 | 69.62 | 70.62 |
| 03/19/2025 | 70.61 | 71.91 | 70.22 | 71.91 |
| 03/20/2025 | 71.9 | 72.1 | 71.11 | 71.78 |
| 03/23/2025 | 71.76 | 72.66 | 71.33 | 72.53 |
| 03/24/2025 | 72.54 | 73.01 | 71.94 | 72.66 |
| 03/25/2025 | 72.67 | 73.56 | 72.5 | 73.41 |
| 03/26/2025 | 73.41 | 73.43 | 72.56 | 73.41 |
| 03/27/2025 | 73.4 | 73.51 | 72.4 | 72.47 |
| 03/30/2025 | 72.6 | 74.97 | 72.22 | 74.64 |
| 03/31/2025 | 74.65 | 75.21 | 74.22 | 74.35 |
| 04/01/2025 | 74.35 | 75.35 | 73.62 | 73.69 |
| 04/02/2025 | 73.66 | 73.88 | 69.33 | 69.72 |
| 04/03/2025 | 69.74 | 69.97 | 63.9 | 65.84 |
| 04/06/2025 | 64.97 | 67.22 | 62.38 | 64.31 |
| 04/07/2025 | 64.51 | 64.97 | 61.21 | 61.42 |
| 04/08/2025 | 61.42 | 65.81 | 58.26 | 65.58 |
| 04/09/2025 | 65.55 | 65.85 | 61.81 | 63.31 |
| 04/10/2025 | 63.33 | 64.74 | 62.49 | 64.38 |
| 04/13/2025 | 64.4 | 65.5 | 63.72 | 64.57 |
| 04/14/2025 | 64.56 | 65.02 | 63.79 | 64.46 |
| 04/15/2025 | 64.45 | 65.75 | 63.27 | 65.45 |
| 04/16/2025 | 65.41 | 67.54 | 65.34 | 67.09 |
| 04/17/2025 | 67.02 | 67.02 | 67.02 | 67.02 |
| 04/20/2025 | 66.89 | 66.93 | 65.01 | 65.8 |
| 04/21/2025 | 65.79 | 67.28 | 65.74 | 66.56 |
| 04/22/2025 | 66.57 | 67.84 | 64.56 | 65.3 |
| 04/23/2025 | 65.32 | 66.24 | 65.06 | 65.74 |
| 04/24/2025 | 65.75 | 66.3 | 64.7 | 65.98 |
| 04/27/2025 | 66.07 | 66.46 | 64.24 | 64.63 |
| 04/28/2025 | 64.58 | 64.82 | 63 | 63.02 |
| 04/29/2025 | 63.01 | 63.32 | 60.74 | 61.08 |
| 04/30/2025 | 61.1 | 62.33 | 59.28 | 61.83 |
| 05/01/2025 | 61.83 | 62.67 | 60.63 | 61.4 |
| 05/04/2025 | 60.33 | 60.69 | 58.48 | 60.26 |
| 05/05/2025 | 60.27 | 62.69 | 60.09 | 61.92 |
| 05/06/2025 | 61.94 | 63.08 | 60.77 | 60.89 |
| 05/07/2025 | 60.89 | 63.07 | 60.87 | 63.07 |
| 05/08/2025 | 63.09 | 64.09 | 62.69 | 63.74 |
| 05/11/2025 | 63.88 | 66.15 | 63.68 | 64.74 |
| 05/12/2025 | 64.74 | 66.56 | 64.43 | 66.29 |
| 05/13/2025 | 66.24 | 66.33 | 65.41 | 65.53 |
| 05/14/2025 | 65.55 | 65.59 | 63.23 | 64.34 |
| 05/15/2025 | 64.34 | 65.19 | 63.88 | 64.96 |
| 05/18/2025 | 64.91 | 65.51 | 64.02 | 65.04 |
| 05/19/2025 | 65.03 | 65.47 | 64.44 | 65.13 |
| 05/20/2025 | 65.15 | 66.12 | 64.21 | 64.26 |
| 05/21/2025 | 64.25 | 64.62 | 63.16 | 63.65 |
| 05/22/2025 | 63.65 | 64.56 | 62.89 | 64.52 |
| 05/25/2025 | 64.47 | 64.84 | 63.96 | 64.23 |
| 05/26/2025 | 64.19 | 64.51 | 63 | 63.78 |
| 05/27/2025 | 63.76 | 65.04 | 63.51 | 64.32 |
| 05/28/2025 | 64.31 | 65.47 | 63.1 | 63.35 |
| 05/29/2025 | 63.37 | 64.05 | 62.07 | 62.63 |
| 06/01/2025 | 62.93 | 65.58 | 62.93 | 64.97 |
| 06/02/2025 | 64.99 | 65.82 | 64.38 | 65.47 |
| 06/03/2025 | 65.46 | 65.81 | 64.13 | 64.71 |
| 06/04/2025 | 64.74 | 65.69 | 64.45 | 65.06 |
| 06/05/2025 | 65.05 | 66.44 | 64.63 | 66.43 |
| 06/08/2025 | 66.39 | 66.82 | 65.78 | 66.81 |
| 06/09/2025 | 66.81 | 67.65 | 66.19 | 66.28 |
| 06/10/2025 | 66.29 | 69.59 | 66.17 | 69.54 |
| 06/11/2025 | 69.56 | 70.38 | 67.95 | 69.8 |
| 06/12/2025 | 69.79 | 76.74 | 69.53 | 73.81 |
| 06/15/2025 | 74.31 | 74.69 | 70.01 | 72.24 |
| 06/16/2025 | 72.23 | 76.01 | 71.57 | 75.84 |
| 06/17/2025 | 75.8 | 76.31 | 73.51 | 75.24 |
| 06/18/2025 | 75.22 | 77.72 | 74.57 | 77.38 |
| 06/19/2025 | 77.35 | 77.35 | 74.41 | 76.01 |
| 06/22/2025 | 77.34 | 78.82 | 68.83 | 69.35 |
| 06/23/2025 | 69.34 | 69.97 | 66.03 | 66.96 |
| 06/24/2025 | 66.95 | 67.62 | 66.24 | 66.54 |
| 06/25/2025 | 66.56 | 67.85 | 66.25 | 66.77 |
| 06/26/2025 | 66.75 | 67.37 | 66.15 | 66.43 |
| 06/29/2025 | 66.31 | 67.15 | 65.84 | 66.54 |
| 06/30/2025 | 66.52 | 67.41 | 66.23 | 67.14 |
| 07/01/2025 | 67.12 | 69.05 | 66.78 | 68.99 |
| 07/02/2025 | 68.99 | 69.01 | 68.07 | 68.57 |
| 07/03/2025 | 68.63 | 68.71 | 67.53 | 68.29 |
| 07/06/2025 | 67.76 | 69.59 | 66.99 | 69.23 |
| 07/07/2025 | 69.22 | 70.29 | 68.66 | 69.64 |
| 07/08/2025 | 69.65 | 70.29 | 69.16 | 69.72 |
| 07/09/2025 | 69.72 | 70.02 | 68.09 | 68.4 |
| 07/10/2025 | 68.41 | 70.19 | 68.04 | 70.16 |
| 07/13/2025 | 70.13 | 70.88 | 68.52 | 68.57 |
| 07/14/2025 | 68.57 | 68.9 | 68.08 | 68.35 |
| 07/15/2025 | 68.36 | 68.57 | 67.23 | 68.11 |
| 07/16/2025 | 68.12 | 69.02 | 67.66 | 68.99 |
| 07/17/2025 | 69 | 70.09 | 68.56 | 68.66 |
| 07/20/2025 | 68.59 | 69 | 67.91 | 68.42 |
| 07/21/2025 | 68.44 | 68.5 | 67.53 | 68.1 |
| 07/22/2025 | 68.11 | 68.41 | 67.43 | 68.1 |
| 07/23/2025 | 68.1 | 68.9 | 67.81 | 68.63 |
| 07/24/2025 | 68.63 | 69.1 | 67.56 | 67.67 |
| 07/27/2025 | 67.65 | 69.72 | 67.62 | 69.59 |
| 07/28/2025 | 69.6 | 72.21 | 69.18 | 71.79 |
| 07/29/2025 | 71.8 | 72.81 | 70.88 | 72.67 |
| 07/30/2025 | 72.68 | 72.78 | 70.91 | 71.69 |
| 07/31/2025 | 71.66 | 71.79 | 69.26 | 69.35 |
| 08/03/2025 | 69.15 | 69.76 | 67.85 | 68.53 |
| 08/04/2025 | 68.53 | 68.65 | 67.35 | 67.49 |
| 08/05/2025 | 67.52 | 68.9 | 66.06 | 66.6 |
| 08/06/2025 | 66.62 | 67.43 | 66.08 | 66.16 |
| 08/07/2025 | 66.13 | 66.91 | 65.32 | 65.88 |
| 08/10/2025 | 65.79 | 66.78 | 65.54 | 66.41 |
| 08/11/2025 | 66.46 | 66.72 | 65.73 | 65.84 |
| 08/12/2025 | 65.85 | 66.01 | 64.76 | 65.47 |
| 08/13/2025 | 65.47 | 66.56 | 65.27 | 66.44 |
| 08/14/2025 | 66.44 | 66.6 | 65.38 | 65.75 |
| 08/17/2025 | 65.57 | 66.39 | 64.96 | 66.1 |
| 08/18/2025 | 66.11 | 66.12 | 65.28 | 65.6 |
| 08/19/2025 | 65.65 | 66.63 | 65.44 | 66.51 |
| 08/20/2025 | 66.52 | 67.33 | 66.34 | 67.15 |
| 08/21/2025 | 67.13 | 67.5 | 66.96 | 67.32 |
| 08/24/2025 | 67.35 | 68.51 | 67.08 | 68.19 |
| 08/25/2025 | 68.16 | 68.16 | 66.62 | 66.74 |
| 08/26/2025 | 66.8 | 67.48 | 66.37 | 67.17 |
| 08/27/2025 | 67.13 | 67.99 | 66.78 | 67.6 |
| 08/28/2025 | 67.62 | 67.85 | 67.24 | 67.38 |
| 08/31/2025 | 67.35 | 68.24 | 67.03 | 68.06 |
| 09/01/2025 | 68.06 | 69.37 | 67.96 | 69 |
| 09/02/2025 | 68.98 | 69.08 | 67.26 | 67.28 |
| 09/03/2025 | 67.26 | 67.27 | 66.25 | 66.69 |
| 09/04/2025 | 66.66 | 66.87 | 64.96 | 65.46 |
| 09/07/2025 | 65.54 | 66.85 | 65.4 | 66.07 |
| 09/08/2025 | 66.07 | 67.18 | 65.97 | 66.41 |
| 09/09/2025 | 66.5 | 67.6 | 66.5 | 67.41 |
| 09/10/2025 | 67.42 | 67.44 | 65.99 | 66.1 |
| 09/11/2025 | 66.09 | 67.83 | 65.52 | 66.62 |
| 09/14/2025 | 66.7 | 67.53 | 66.53 | 67.18 |
| 09/15/2025 | 67.18 | 68.36 | 66.77 | 68.18 |
| 09/16/2025 | 68.21 | 68.22 | 67.29 | 67.54 |
| 09/17/2025 | 67.57 | 67.99 | 66.82 | 67.12 |
| 09/18/2025 | 67.07 | 67.15 | 65.97 | 66.14 |
| 09/21/2025 | 66.14 | 66.75 | 65.45 | 66.09 |
| 09/22/2025 | 66.09 | 67.47 | 65.57 | 67.27 |
| 09/23/2025 | 67.27 | 68.55 | 66.84 | 68.37 |
| 09/24/2025 | 68.32 | 68.83 | 67.69 | 68.77 |
| 09/25/2025 | 68.78 | 69.84 | 68.27 | 68.72 |
| 09/28/2025 | 68.63 | 68.91 | 66.67 | 66.71 |
| 09/29/2025 | 66.69 | 66.79 | 65.61 | 66.03 |
| 09/30/2025 | 66.06 | 66.49 | 65 | 65.34 |
| 10/01/2025 | 65.36 | 66.01 | 63.96 | 64.24 |
| 10/02/2025 | 64.25 | 64.92 | 64.15 | 64.27 |
| 10/05/2025 | 64.54 | 65.63 | 64.54 | 65.38 |
| 10/06/2025 | 65.38 | 65.69 | 64.44 | 65.55 |
| 10/07/2025 | 65.58 | 66.29 | 65.58 | 65.8 |
| 10/08/2025 | 65.66 | 66.3 | 64.77 | 65.01 |
| 10/09/2025 | 65.03 | 65.13 | 61.95 | 61.99 |
| 10/12/2025 | 62.37 | 63.71 | 62.37 | 63.19 |
| 10/13/2025 | 63.18 | 63.4 | 61.33 | 62.08 |
| 10/14/2025 | 62.09 | 62.78 | 61.65 | 62.24 |
| 10/15/2025 | 62.23 | 62.51 | 60.69 | 60.84 |
| 10/16/2025 | 60.82 | 61.32 | 60.06 | 61.25 |
| 10/19/2025 | 61.21 | 61.43 | 60.04 | 60.81 |
| 10/20/2025 | 60.82 | 61.61 | 60.26 | 61.4 |
| 10/21/2025 | 61.4 | 63.55 | 61.15 | 63.03 |
| 10/22/2025 | 63.04 | 65.79 | 63.04 | 65.35 |
| 10/23/2025 | 65.36 | 66.07 | 64.88 | 65.25 |
| 10/26/2025 | 65.47 | 65.81 | 64.41 | 65.19 |
| 10/27/2025 | 65.19 | 65.22 | 63.45 | 63.86 |
| 10/28/2025 | 63.87 | 64.71 | 63.41 | 64.25 |
| 10/29/2025 | 64.25 | 64.51 | 63.47 | 64.05 |
| 10/30/2025 | 64.04 | 65.11 | 63.77 | 64.63 |
| 11/02/2025 | 64.77 | 65.22 | 64.28 | 64.82 |
| 11/03/2025 | 64.83 | 64.83 | 63.76 | 64.2 |
| 11/04/2025 | 64.21 | 64.84 | 63.37 | 63.47 |
| 11/05/2025 | 63.47 | 64.24 | 62.79 | 63.34 |
| 11/06/2025 | 63.35 | 64.27 | 63.17 | 63.61 |
| 11/09/2025 | 63.63 | 64.2 | 63.26 | 63.95 |
| 11/10/2025 | 63.95 | 65.15 | 63.52 | 64.9 |
| 11/11/2025 | 64.91 | 65.04 | 62.45 | 62.56 |
| 11/12/2025 | 62.55 | 63.26 | 62.22 | 62.69 |
| 11/13/2025 | 62.7 | 64.54 | 62.67 | 63.98 |
| 11/16/2025 | 63.86 | 64.39 | 63.39 | 63.77 |
| 11/17/2025 | 63.78 | 64.73 | 63.33 | 64.6 |
| 11/18/2025 | 64.59 | 64.59 | 62.56 | 63.17 |
| 11/19/2025 | 63.16 | 63.96 | 62.53 | 62.64 |
| 11/20/2025 | 62.66 | 62.75 | 61.38 | 61.93 |
| 11/23/2025 | 61.96 | 62.96 | 61.4 | 62.86 |
| 11/24/2025 | 62.87 | 62.87 | 61 | 61.82 |
| 11/25/2025 | 61.83 | 62.61 | 61.54 | 62.43 |
| 11/26/2025 | 62.44 | 62.94 | 62.13 | 62.9 |
| 11/27/2025 | 62.89 | 63.36 | 62.13 | 62.4 |
| 11/30/2025 | 62.55 | 63.74 | 62.55 | 63.17 |
| 12/01/2025 | 63.17 | 63.32 | 62.11 | 62.39 |
| 12/02/2025 | 62.37 | 63.26 | 62.08 | 62.7 |
| 12/03/2025 | 62.7 | 63.51 | 62.32 | 63.21 |
| 12/04/2025 | 63.18 | 63.96 | 62.95 | 63.65 |
| 12/07/2025 | 63.66 | 63.83 | 62.22 | 62.36 |
| 12/08/2025 | 62.37 | 62.65 | 61.73 | 61.92 |
| 12/09/2025 | 61.91 | 62.56 | 61.25 | 62.48 |
| 12/10/2025 | 62.47 | 62.6 | 60.65 | 61.36 |
| 12/11/2025 | 61.36 | 61.73 | 60.71 | 61 |
| 12/14/2025 | 60.99 | 61.33 | 59.99 | 60.23 |
| 12/15/2025 | 60.24 | 60.3 | 58.6 | 58.72 |
| 12/16/2025 | 58.71 | 60.27 | 58.63 | 60.2 |
| 12/17/2025 | 60.19 | 60.52 | 59.37 | 59.45 |
| 12/18/2025 | 59.49 | 60.33 | 59.19 | 60.2 |
| 12/21/2025 | 60.26 | 61.75 | 60.26 | 61.67 |
| 12/22/2025 | 61.66 | 62.06 | 61.34 | 61.99 |
| 12/23/2025 | 62.01 | 62.28 | 61.61 | 61.84 |
| 12/24/2025 | 61.83 | 61.83 | 61.83 | 61.83 |
| 12/25/2025 | 61.82 | 62.28 | 60.19 | 60.47 |
| 12/28/2025 | 60.47 | 61.7 | 60.47 | 61.27 |
| 12/29/2025 | 61.26 | 61.85 | 60.98 | 61.32 |
| 12/30/2025 | 61.32 | 61.88 | 60.63 | 60.9 |
| 12/31/2025 | 60.84 | 60.84 | 60.84 | 60.84 |