• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.03% Nasdaq Up1.29%

    More On LKOH.ME

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Open Joint Stock Company Oil company LUKOIL (LKOH.ME)

    -MCX
    2,645.60 Up 35.60(1.36%) Apr 30
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 1, 20152,645.602,645.602,645.602,645.6002,645.60
    Apr 30, 20152,611.002,658.002,601.002,645.60810,1002,645.60
    Apr 29, 20152,644.902,683.402,605.502,610.00952,1002,610.00
    Apr 28, 20152,658.502,688.102,635.502,644.901,049,7002,644.90
    Apr 27, 20152,640.002,700.002,633.102,662.00875,4002,662.00
    Apr 24, 20152,598.602,675.002,576.002,645.001,199,2002,645.00
    Apr 23, 20152,637.502,644.002,570.002,592.001,528,1002,592.00
    Apr 22, 20152,729.102,745.002,625.602,639.501,163,1002,639.50
    Apr 21, 20152,675.002,738.002,675.002,728.201,057,6002,728.20
    Apr 20, 20152,593.302,697.002,563.702,670.001,390,9002,670.00
    Apr 17, 20152,580.002,616.602,562.002,576.001,516,8002,576.00
    Apr 16, 20152,599.502,609.002,541.102,580.001,375,3002,580.00
    Apr 15, 20152,559.002,600.002,532.102,595.001,091,3002,595.00
    Apr 14, 20152,622.602,639.802,546.002,559.001,307,3002,559.00
    Apr 13, 20152,655.002,683.002,612.002,617.001,242,9002,617.00
    Apr 10, 20152,706.002,706.902,600.002,634.901,465,5002,634.90
    Apr 9, 20152,744.202,744.902,660.502,707.801,398,3002,707.80
    Apr 8, 20152,780.002,780.002,727.002,755.00813,3002,755.00
    Apr 7, 20152,819.502,826.902,760.002,790.001,369,0002,790.00
    Apr 6, 20152,816.202,850.102,791.002,823.30633,6002,823.30
    Apr 3, 20152,782.302,831.102,772.702,824.80446,9002,824.80
    Apr 2, 20152,755.002,790.102,723.802,780.50899,2002,780.50
    Apr 1, 20152,690.102,759.502,675.202,755.001,136,4002,755.00
    Mar 31, 20152,657.002,705.002,645.102,705.00828,4002,705.00
    Mar 30, 20152,577.002,668.402,577.002,657.00577,3002,657.00
    Mar 27, 20152,629.502,655.002,577.002,577.00706,8002,577.00
    Mar 26, 20152,716.502,753.002,622.702,623.001,587,2002,623.00
    Mar 25, 20152,833.802,833.802,630.002,697.301,221,5002,697.30
    Mar 24, 20152,689.302,715.202,647.602,709.70818,9002,709.70
    Mar 23, 20152,725.002,746.902,667.302,679.90906,9002,679.90
    Mar 20, 20152,688.402,766.402,672.302,710.001,497,4002,710.00
    Mar 19, 20152,760.002,773.902,673.402,689.801,189,0002,689.80
    Mar 18, 20152,694.202,742.902,683.902,735.00933,3002,735.00
    Mar 17, 20152,680.002,710.002,667.002,689.001,098,8002,689.00
    Mar 16, 20152,653.502,696.702,625.002,666.001,597,5002,666.00
    Mar 13, 20152,734.002,754.002,651.002,659.001,164,5002,659.00
    Mar 12, 20152,739.502,765.002,705.002,733.90892,4002,733.90
    Mar 11, 20152,721.202,784.302,699.002,726.901,278,7002,726.90
    Mar 10, 20152,780.002,800.902,687.102,699.001,569,2002,699.00
    Mar 9, 20152,800.002,800.002,800.002,800.0002,800.00
    Mar 6, 20152,925.502,925.502,800.002,800.001,006,5002,800.00
    Mar 5, 20152,960.002,977.202,902.002,915.001,138,3002,915.00
    Mar 4, 20153,009.503,037.002,937.002,955.001,053,4002,955.00
    Mar 3, 20153,015.403,099.502,988.003,009.501,156,6003,009.50
    Mar 2, 20152,990.503,045.402,976.003,027.20932,9003,027.20
    Feb 27, 20152,918.902,995.502,905.002,981.201,050,7002,981.20
    Feb 26, 20152,950.002,967.002,895.202,935.001,029,9002,935.00
    Feb 25, 20153,000.503,001.602,907.002,933.401,496,2002,933.40
    Feb 24, 20152,941.703,001.002,931.403,001.00705,6003,001.00
    Feb 23, 20152,990.002,990.002,990.002,990.0002,990.00
    Feb 20, 20153,013.003,019.002,950.002,990.00774,0002,990.00
    Feb 19, 20153,000.003,024.502,917.002,994.801,067,3002,994.80
    Feb 18, 20153,043.503,071.202,995.203,000.001,174,3003,000.00
    Feb 17, 20153,030.003,094.502,990.103,010.001,106,8003,010.00
    Feb 16, 20153,136.603,143.902,995.203,020.00909,0003,020.00
    Feb 13, 20153,162.503,199.003,102.303,135.001,042,8003,135.00
    Feb 12, 20153,099.903,207.803,023.003,120.002,335,8003,120.00
    Feb 11, 20153,040.003,123.903,020.203,069.101,420,6003,069.10
    Feb 10, 20153,004.003,058.002,956.003,000.001,268,9003,000.00
    Feb 9, 20153,118.103,297.703,015.503,016.002,682,1003,016.00
    Feb 6, 20153,019.903,150.002,988.003,120.102,153,3003,120.10
    Feb 5, 20152,900.003,030.002,885.402,996.002,085,7002,996.00
    Feb 4, 20152,875.802,933.002,840.702,910.001,258,3002,910.00
    Feb 3, 20152,761.402,903.902,761.102,851.501,241,9002,851.50
    Feb 2, 20152,809.502,819.902,697.602,750.101,677,0002,750.10
    Jan 30, 20152,864.002,885.002,759.002,789.901,206,0002,789.90
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in RUB.