SNP Historical Prices | China Petroleum & Chemical Corp Stock

Dow

0.00% Nasdaq

0.22%

China Petroleum & Chemical Corp. (SNP)

-NYSE

110.55 0.67(0.60%) 10:17AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	110.40	111.33	110.33	111.22	36,000	111.22
May 17, 2013	110.09	110.64	109.52	110.40	58,000	110.40
May 16, 2013	109.55	110.15	109.45	109.78	21,000	109.78
May 15, 2013	110.48	110.82	110.07	110.69	23,500	110.69
May 14, 2013	110.33	111.23	109.96	110.93	32,400	110.93
May 13, 2013	111.05	111.05	110.00	110.38	25,800	110.38
May 10, 2013	111.34	111.60	110.86	111.51	13,600	111.51
May 9, 2013	111.89	111.97	110.48	111.11	52,600	111.11
May 8, 2013	111.16	113.09	110.81	113.09	111,700	113.09
May 7, 2013	110.39	110.87	109.99	110.65	52,200	110.65
May 6, 2013	108.86	109.67	108.71	109.30	28,200	109.30
May 3, 2013	108.71	109.56	108.31	109.12	26,000	109.12
May 2, 2013	107.91	108.83	107.51	108.74	23,000	108.74
May 1, 2013	110.26	110.26	108.62	108.70	33,400	108.70
Apr 30, 2013	109.16	110.57	108.91	110.56	57,100	110.56
Apr 29, 2013	108.38	109.64	108.38	109.46	266,700	109.46
Apr 26, 2013	108.88	109.10	108.13	108.43	76,600	108.43
Apr 25, 2013	108.35	109.64	107.61	108.80	85,000	108.80
Apr 24, 2013	107.47	108.65	106.79	108.56	55,300	108.56
Apr 23, 2013	106.88	107.50	105.90	107.35	101,700	107.35
Apr 22, 2013	109.17	109.17	108.47	108.93	40,200	108.93
Apr 19, 2013	108.48	108.95	108.30	108.93	69,500	108.93
Apr 18, 2013	107.62	108.02	106.93	107.35	27,200	107.35
Apr 17, 2013	107.41	107.77	106.50	106.86	92,000	106.86
Apr 16, 2013	109.51	110.07	108.88	110.00	58,600	110.00
Apr 15, 2013	110.37	110.91	108.13	108.35	143,400	108.35
Apr 12, 2013	113.88	114.15	112.93	113.44	39,700	113.44
Apr 11, 2013	114.10	115.17	114.01	114.75	35,300	114.75
Apr 10, 2013	113.87	115.04	113.43	114.06	109,100	114.06
Apr 9, 2013	114.11	114.95	113.21	114.39	53,400	114.39
Apr 8, 2013	112.85	113.81	112.70	113.62	38,600	113.62
Apr 5, 2013	111.77	113.77	111.77	113.45	106,300	113.45
Apr 4, 2013	115.29	115.64	114.78	115.40	54,300	115.40
Apr 3, 2013	116.82	116.90	115.23	115.26	53,300	115.26
Apr 2, 2013	117.29	117.84	116.87	117.25	67,400	117.25
Apr 1, 2013	116.90	116.98	116.18	116.54	50,400	116.54
Mar 28, 2013	117.09	117.29	116.53	116.92	90,400	116.92
Mar 27, 2013	116.58	117.19	116.18	117.19	40,700	117.19
Mar 26, 2013	115.35	116.54	115.04	116.54	84,100	116.54
Mar 25, 2013	115.51	115.55	114.45	115.06	66,600	115.06
Mar 22, 2013	112.44	113.57	112.03	113.55	53,500	113.55
Mar 21, 2013	112.37	112.51	111.57	111.64	123,300	111.64
Mar 20, 2013	113.80	114.83	113.51	114.57	87,300	114.57
Mar 19, 2013	111.96	112.51	111.51	112.01	124,500	112.01
Mar 18, 2013	111.40	112.06	111.36	111.47	42,800	111.47
Mar 15, 2013	111.48	113.30	111.40	113.30	142,800	113.30
Mar 14, 2013	112.78	113.87	112.78	113.72	54,500	113.72
Mar 13, 2013	113.03	113.11	112.59	112.64	56,100	112.64
Mar 12, 2013	115.23	115.26	113.97	114.10	54,800	114.10
Mar 11, 2013	115.59	116.01	115.04	115.61	36,200	115.61
Mar 8, 2013	115.51	116.14	114.85	116.08	57,000	116.08
Mar 7, 2013	115.55	115.55	114.50	114.50	133,100	114.50
Mar 6, 2013	115.55	115.75	115.14	115.52	38,300	115.52
Mar 5, 2013	115.12	115.55	114.67	114.92	71,000	114.92
Mar 4, 2013	114.74	115.09	114.18	114.72	30,000	114.72
Mar 1, 2013	115.70	116.25	114.74	116.17	87,500	116.17
Feb 28, 2013	113.42	114.68	113.42	113.56	64,600	113.56
Feb 27, 2013	112.03	113.75	112.03	113.69	46,600	113.69
Feb 26, 2013	112.13	112.74	111.61	112.34	63,000	112.34
Feb 25, 2013	113.43	113.74	111.47	111.56	49,500	111.56
Feb 22, 2013	112.98	113.03	112.42	112.75	87,600	112.75
Feb 21, 2013	113.03	113.03	111.72	112.88	98,700	112.88
Feb 20, 2013	113.96	114.14	113.19	113.31	138,100	113.31
Feb 19, 2013	113.63	113.74	113.02	113.14	140,800	113.14
Feb 15, 2013	112.20	112.28	111.77	111.94	53,800	111.94
Feb 14, 2013	110.97	111.35	110.70	111.20	31,200	111.20
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SNP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

China Petroleum & Chemical Corp. (SNP)