CEO - CNOOC Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2017140.97141.92140.09141.44141.44135,400
Dec 12, 2017139.66139.83138.83139.41139.41114,800
Dec 11, 2017136.00136.98136.00136.75136.7549,500
Dec 08, 2017134.81135.52134.16135.49135.4973,700
Dec 07, 2017133.73134.80133.71134.29134.2998,300
Dec 06, 2017135.00135.23132.62133.02133.02164,500
Dec 05, 2017139.18139.40138.05138.56138.56116,700
Dec 04, 2017138.02138.78136.85136.99136.9964,000
Dec 01, 2017136.84138.19136.38137.11137.1171,800
Nov 30, 2017137.15137.36136.35136.84136.84136,900
Nov 29, 2017137.31138.54136.32136.96136.96119,800
Nov 28, 2017135.44135.50134.77135.34135.3498,400
Nov 27, 2017137.23138.00134.64135.29135.29112,000
Nov 24, 2017137.26137.68136.97137.09137.0942,800
Nov 22, 2017137.29137.97137.29137.81137.81119,600
Nov 21, 2017134.93136.75134.93136.26136.2660,600
Nov 20, 2017134.97135.33134.25134.48134.4856,800
Nov 17, 2017136.00136.00135.01135.29135.29121,400
Nov 16, 2017135.75136.47135.46135.81135.8190,400
Nov 15, 2017134.91135.86134.71135.20135.20103,500
Nov 14, 2017140.10140.10137.63137.81137.8199,800
Nov 13, 2017142.00142.00140.80140.87140.87126,300
Nov 10, 2017142.27142.65141.49142.55142.5576,900
Nov 09, 2017142.09142.91141.96142.48142.4878,900
Nov 08, 2017141.27141.96140.72141.50141.5084,600
Nov 07, 2017142.96143.28142.33143.26143.26111,800
Nov 06, 2017141.03143.39140.93143.36143.36115,200
Nov 03, 2017139.23140.11138.69139.56139.5666,400
Nov 02, 2017139.72141.11139.40141.04141.04138,000
Nov 01, 2017136.46136.89135.69136.11136.11196,000
Oct 31, 2017135.22137.27135.05136.70136.70136,300
Oct 30, 2017133.17134.83133.02134.30134.30181,700
Oct 27, 2017129.11131.13129.03130.91130.91196,000
Oct 26, 2017129.06129.97129.01129.18129.1896,700
Oct 25, 2017129.66129.82127.07128.80128.80122,300
Oct 24, 2017127.29127.90127.04127.15127.1573,300
Oct 23, 2017127.24127.32126.36126.40126.4065,800
Oct 20, 2017127.91128.29126.97127.19127.19113,400
Oct 19, 2017128.20129.70127.34127.61127.61202,100
Oct 18, 2017130.20130.47129.73129.79129.7981,100
Oct 17, 2017130.35130.39129.57129.85129.8565,200
Oct 16, 2017129.52129.91129.10129.47129.4763,600
Oct 13, 2017128.77129.69128.65128.70128.70136,800
Oct 12, 2017127.84127.99127.00127.13127.13107,000
Oct 11, 2017129.76130.63129.64130.50130.5098,900
Oct 10, 2017128.23129.76128.23129.46129.46103,000
Oct 09, 2017127.58128.50127.23127.48127.4872,200
Oct 06, 2017128.55128.55126.56126.79126.79259,700
Oct 05, 2017128.70130.18128.65129.74129.74109,300
Oct 04, 2017128.71128.80128.05128.09128.09119,000
Oct 03, 2017128.96129.08128.13129.07129.07112,100
Oct 02, 2017129.54129.54128.09128.18128.18155,600
Sep 29, 2017128.60129.93128.31129.70129.70181,400
Sep 28, 2017126.91127.02126.10126.57126.57157,400
Sep 27, 2017126.51127.01125.56126.92126.92144,400
Sep 26, 2017125.75126.52125.32126.36126.36162,800
Sep 25, 2017122.26123.26121.88122.75122.75105,500
Sep 22, 2017122.16122.79121.84122.30122.30140,500
Sep 21, 2017122.56123.89122.56123.76123.76133,700
Sep 20, 2017122.32123.16121.70122.55122.55222,600
Sep 19, 2017122.10122.40121.60122.32122.32117,400
Sep 18, 2017121.77122.16121.46122.07122.0793,500
Sep 15, 2017121.25121.71121.22121.70121.70145,700
Sep 14, 2017119.19119.81118.60119.51119.51249,100
Sep 13, 2017118.47119.43118.15119.22119.22208,900
Sep 12, 2017118.01119.10117.85118.98118.98173,500
Sep 11, 2017118.09120.19118.09119.90119.90153,800
Sep 08, 2017119.36119.69118.65118.68118.68214,600
Sep 07, 2017119.43120.08118.96119.92119.92191,200
Sep 06, 2017119.70120.60119.26120.33120.33233,200
Sep 06, 20172.557 Dividend
Sep 05, 2017121.82123.44121.69122.23119.67235,900
Sep 01, 2017120.94122.12120.70121.81119.26159,800
Aug 31, 2017120.15121.73120.08121.55119.01138,900
Aug 30, 2017120.45120.82120.00120.73118.2079,500
Aug 29, 2017118.51120.48118.42120.20117.69169,200
Aug 28, 2017120.98121.32120.63120.83118.30180,800
Aug 25, 2017120.30121.60120.30121.22118.68143,400
Aug 24, 2017118.65120.78118.25120.67118.15310,400
Aug 23, 2017115.62116.39115.18115.90113.4877,300
Aug 22, 2017115.94116.22115.47115.82113.4096,400
Aug 21, 2017114.48115.39114.30114.76112.36167,500
Aug 18, 2017110.79111.66110.30111.25108.9271,300
Aug 17, 2017110.29111.04110.26110.34108.03150,800
Aug 16, 2017110.48110.48109.59109.68107.3963,200
Aug 15, 2017109.95110.09109.23110.01107.7175,600
Aug 14, 2017112.09112.10110.62110.65108.3451,300
Aug 11, 2017111.82112.19111.57112.03109.6955,700
Aug 10, 2017112.33112.71110.54110.59108.2873,200
Aug 09, 2017112.87112.88111.62112.85110.4961,900
Aug 08, 2017112.53113.78112.53113.42111.05111,700
Aug 07, 2017111.25111.57110.75111.32108.9963,500
Aug 04, 2017111.66112.11111.03111.83109.4947,300
Aug 03, 2017112.32112.85111.69111.88109.5470,700
Aug 02, 2017111.95112.78111.28112.42110.07103,400
Aug 01, 2017112.71112.89112.11112.14109.7993,900
Jul 31, 2017112.30112.59111.67112.45110.1074,100
Jul 28, 2017111.98112.64111.68112.61110.2555,000
Jul 27, 2017113.00113.06111.04112.15109.8093,900
Jul 26, 2017111.71113.31111.63112.92110.56126,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...