CEO - CNOOC Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2019171.38172.09170.25170.50170.5071,400
May 16, 2019172.49175.10171.94174.61174.6185,400
May 15, 2019168.52171.96168.52171.18171.1846,300
May 14, 2019168.64169.43167.67168.72168.7287,700
May 13, 2019169.10169.48165.45166.59166.5976,000
May 10, 2019171.03172.08168.52171.27171.2754,400
May 09, 2019170.24171.35168.74171.08171.0893,100
May 08, 2019173.73175.03173.11173.54173.5456,000
May 07, 2019174.23175.18172.91174.05174.0577,200
May 06, 2019173.39176.09173.17175.45175.4574,200
May 03, 2019175.48177.17175.48176.19176.1994,400
May 02, 2019176.45177.78174.52175.15175.1588,300
May 01, 2019182.20182.30179.25179.25179.2548,800
Apr 30, 2019181.71182.80180.80181.68181.6867,500
Apr 29, 2019187.29187.29183.38185.60185.6075,600
Apr 26, 2019183.63184.05180.77181.95181.95106,300
Apr 25, 2019186.60186.60184.26184.60184.60130,400
Apr 24, 2019188.82188.90185.52186.15186.1571,800
Apr 23, 2019190.92191.98190.14191.41191.41100,000
Apr 22, 2019188.88193.66188.47193.13193.13128,500
Apr 18, 2019188.24188.66187.61188.47188.4735,600
Apr 17, 2019189.54189.54187.61188.03188.0329,800
Apr 16, 2019188.87189.50188.20188.92188.9268,800
Apr 15, 2019188.60188.92186.76186.88186.8848,500
Apr 12, 2019189.91190.52188.48189.52189.5273,000
Apr 11, 2019187.00187.16185.37185.75185.7598,300
Apr 10, 2019190.76191.45190.37190.52190.5253,600
Apr 09, 2019191.34191.34189.85190.02190.0248,000
Apr 08, 2019188.74190.73188.63190.54190.5470,600
Apr 05, 2019184.99186.60184.61186.47186.4738,900
Apr 04, 2019184.36184.65183.03183.94183.9479,300
Apr 03, 2019186.40186.78184.03184.95184.9595,200
Apr 02, 2019186.88187.00185.01186.31186.31107,000
Apr 01, 2019189.34190.79188.71190.75190.75101,700
Mar 29, 2019186.71187.22184.80185.76185.76104,800
Mar 28, 2019181.01182.88181.01182.18182.1878,300
Mar 27, 2019181.43182.35179.87180.94180.9497,400
Mar 26, 2019176.73178.25176.73178.09178.0977,700
Mar 25, 2019172.93173.58172.28173.43173.4390,400
Mar 22, 2019178.28178.50174.78175.51175.51134,000
Mar 21, 2019178.81180.12178.15180.12180.12106,700
Mar 20, 2019175.66178.90175.19178.68178.68117,100
Mar 19, 2019178.45178.55176.05176.47176.4765,100
Mar 18, 2019178.09178.94177.86178.88178.8870,700
Mar 15, 2019177.76178.82176.66177.57177.57135,500
Mar 14, 2019174.46175.81174.21174.64174.6485,200
Mar 13, 2019170.88173.16170.57172.98172.98112,800
Mar 12, 2019171.25171.60170.18171.14171.1472,200
Mar 11, 2019168.94170.63168.86170.59170.5986,100
Mar 08, 2019167.00168.25165.90168.18168.1869,800
Mar 07, 2019171.01171.01168.29168.29168.2953,400
Mar 06, 2019171.02171.75170.26170.40170.4090,300
Mar 05, 2019173.76174.12172.37173.69173.6944,100
Mar 04, 2019175.51176.46173.12175.28175.2884,300
Mar 01, 2019174.00174.42171.66172.72172.7271,900
Feb 28, 2019173.81174.40172.86173.71173.7177,800
Feb 27, 2019175.65176.53174.55175.40175.4068,500
Feb 26, 2019175.25176.31174.89175.70175.7085,100
Feb 25, 2019176.72177.11175.41176.07176.0758,700
Feb 22, 2019178.71178.71176.85177.87177.8771,300
Feb 21, 2019177.45177.78175.12175.27175.2769,900
Feb 20, 2019175.55178.24175.55177.59177.59118,500
Feb 19, 2019172.68174.94171.93174.67174.6795,300
Feb 15, 2019171.36172.78170.72172.77172.7769,900
Feb 14, 2019169.13170.94168.59169.98169.98116,700
Feb 13, 2019171.00171.40168.45169.47169.47135,100
Feb 12, 2019168.05168.05166.01166.47166.4779,600
Feb 11, 2019164.15164.89163.06163.62163.6276,100
Feb 08, 2019164.58165.82162.71164.69164.6954,800
Feb 07, 2019167.34167.34162.31164.33164.3394,600
Feb 06, 2019168.33168.47166.49166.60166.6070,900
Feb 05, 2019168.00169.20167.50168.66168.6646,000
Feb 04, 2019166.22168.22164.64168.11168.1157,200
Feb 01, 2019169.01170.87168.32169.52169.5285,100
Jan 31, 2019167.05169.09166.49167.29167.2984,000
Jan 30, 2019165.78166.13163.48165.13165.13122,100
Jan 29, 2019164.79165.87163.33163.70163.70133,300
Jan 28, 2019164.66165.51163.24165.43165.43110,000
Jan 25, 2019166.63167.75165.84166.47166.4791,800
Jan 24, 2019161.55165.07161.54163.83163.8370,100
Jan 23, 2019161.72161.99159.00160.97160.97143,000
Jan 22, 2019163.35163.58160.76161.40161.40154,800
Jan 18, 2019165.18167.04164.52166.77166.7789,000
Jan 17, 2019161.40164.45161.40163.36163.36133,100
Jan 16, 2019162.17163.57160.73162.54162.54153,600
Jan 15, 2019161.67163.41161.41162.48162.48157,900
Jan 14, 2019156.77158.08154.98156.22156.2299,700
Jan 11, 2019162.24162.36160.49161.31161.3185,700
Jan 10, 2019164.09164.58162.28163.94163.94128,700
Jan 09, 2019163.74165.89162.04164.85164.85120,400
Jan 08, 2019160.46162.56159.00161.07161.07158,600
Jan 07, 2019156.59158.41155.43157.99157.99144,700
Jan 04, 2019153.51156.70153.14155.74155.74122,700
Jan 03, 2019149.83150.16146.04147.59147.59109,500
Jan 02, 2019145.78151.07144.23150.00150.00160,600
Dec 31, 2018152.90154.41150.73152.45152.4597,300
Dec 28, 2018151.88152.68149.87151.15151.1598,900
Dec 27, 2018147.52150.20146.01150.11150.11101,600
Dec 26, 2018143.48150.70142.94150.41150.41118,000
Dec 24, 2018145.89146.51143.49143.49143.4959,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...