CEO - CNOOC Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 2019171.84171.84167.86168.50168.50111,400
Jul 15, 2019172.21172.79171.49171.67171.6764,300
Jul 12, 2019172.00172.25170.79171.33171.3348,600
Jul 11, 2019172.38172.66170.94171.62171.6268,100
Jul 10, 2019169.80172.40169.80171.73171.7382,100
Jul 09, 2019166.69167.96166.03167.78167.7871,200
Jul 08, 2019169.35169.60167.77168.56168.5685,000
Jul 05, 2019172.28172.28169.78170.98170.9838,400
Jul 03, 2019173.42173.42171.99172.94172.9456,500
Jul 02, 2019174.15175.35171.49171.74171.7466,000
Jul 01, 2019175.53176.37173.07174.08174.0872,300
Jun 28, 2019172.50173.16170.02170.35170.3567,800
Jun 27, 2019172.30173.62171.36171.48171.4838,700
Jun 26, 2019170.83172.35169.40171.98171.9849,800
Jun 25, 2019168.69171.21167.47168.56168.5675,200
Jun 24, 2019171.75172.49170.47170.95170.9571,700
Jun 21, 2019171.64172.73170.76171.49171.49106,300
Jun 20, 2019169.45170.50167.84170.40170.40125,000
Jun 19, 2019165.92166.49164.81165.97165.97131,000
Jun 18, 2019160.40164.64160.40163.56163.56151,100
Jun 17, 2019158.20159.48157.27159.04159.0458,600
Jun 14, 2019158.22158.45157.10157.21157.2164,700
Jun 13, 2019160.02160.02158.02159.34159.3499,500
Jun 12, 2019158.98159.46156.86157.88157.8879,300
Jun 11, 2019162.94163.41161.83162.57162.5768,100
Jun 10, 2019162.61163.20161.44162.22162.2278,100
Jun 07, 2019159.21161.49159.21160.34160.3458,500
Jun 06, 2019156.15159.75156.15159.22159.2274,700
Jun 05, 2019159.78159.78155.92157.20157.2058,700
Jun 04, 2019159.41159.95158.39159.73159.73106,700
Jun 04, 20195.11581 Dividend
Jun 03, 2019163.80165.97163.60164.90159.7882,400
May 31, 2019162.00163.42161.52162.37157.3394,500
May 30, 2019166.21166.21164.32164.83159.7267,400
May 29, 2019164.48165.52162.98165.26160.1376,200
May 28, 2019166.52167.23164.75164.88159.7669,300
May 24, 2019166.70167.38164.69166.57161.4077,800
May 23, 2019166.11167.76162.98163.90158.82150,200
May 22, 2019170.50170.69168.23168.68163.4556,800
May 21, 2019170.72171.52170.35170.90165.6082,400
May 20, 2019172.20173.43171.41172.11166.7743,500
May 17, 2019171.38172.09170.25170.50165.2171,400
May 16, 2019172.49175.10171.94174.61169.1985,400
May 15, 2019168.52171.96168.52171.18165.8746,300
May 14, 2019168.64169.43167.67168.72163.4987,700
May 13, 2019169.10169.48165.45166.59161.4276,000
May 10, 2019171.03172.08168.52171.27165.9654,400
May 09, 2019170.24171.35168.74171.08165.7793,100
May 08, 2019173.73175.03173.11173.54168.1656,000
May 07, 2019174.23175.18172.91174.05168.6577,200
May 06, 2019173.39176.09173.17175.45170.0174,200
May 03, 2019175.48177.17175.48176.19170.7294,400
May 02, 2019176.45177.78174.52175.15169.7288,300
May 01, 2019182.20182.30179.25179.25173.6948,800
Apr 30, 2019181.71182.80180.80181.68176.0467,500
Apr 29, 2019187.29187.29183.38185.60179.8475,600
Apr 26, 2019183.63184.05180.77181.95176.31106,300
Apr 25, 2019186.60186.60184.26184.60178.87130,400
Apr 24, 2019188.82188.90185.52186.15180.3771,800
Apr 23, 2019190.92191.98190.14191.41185.47100,000
Apr 22, 2019188.88193.66188.47193.13187.14128,500
Apr 18, 2019188.24188.66187.61188.47182.6235,600
Apr 17, 2019189.54189.54187.61188.03182.2029,800
Apr 16, 2019188.87189.50188.20188.92183.0668,800
Apr 15, 2019188.60188.92186.76186.88181.0848,500
Apr 12, 2019189.91190.52188.48189.52183.6473,000
Apr 11, 2019187.00187.16185.37185.75179.9998,300
Apr 10, 2019190.76191.45190.37190.52184.6153,600
Apr 09, 2019191.34191.34189.85190.02184.1248,000
Apr 08, 2019188.74190.73188.63190.54184.6370,600
Apr 05, 2019184.99186.60184.61186.47180.6838,900
Apr 04, 2019184.36184.65183.03183.94178.2379,300
Apr 03, 2019186.40186.78184.03184.95179.2195,200
Apr 02, 2019186.88187.00185.01186.31180.53107,000
Apr 01, 2019189.34190.79188.71190.75184.83101,700
Mar 29, 2019186.71187.22184.80185.76180.00104,800
Mar 28, 2019181.01182.88181.01182.18176.5378,300
Mar 27, 2019181.43182.35179.87180.94175.3397,400
Mar 26, 2019176.73178.25176.73178.09172.5677,700
Mar 25, 2019172.93173.58172.28173.43168.0590,400
Mar 22, 2019178.28178.50174.78175.51170.07134,000
Mar 21, 2019178.81180.12178.15180.12174.53106,700
Mar 20, 2019175.66178.90175.19178.68173.14117,100
Mar 19, 2019178.45178.55176.05176.47171.0065,100
Mar 18, 2019178.09178.94177.86178.88173.3370,700
Mar 15, 2019177.76178.82176.66177.57172.06135,500
Mar 14, 2019174.46175.81174.21174.64169.2285,200
Mar 13, 2019170.88173.16170.57172.98167.61112,800
Mar 12, 2019171.25171.60170.18171.14165.8372,200
Mar 11, 2019168.94170.63168.86170.59165.3086,100
Mar 08, 2019167.00168.25165.90168.18162.9669,800
Mar 07, 2019171.01171.01168.29168.29163.0753,400
Mar 06, 2019171.02171.75170.26170.40165.1190,300
Mar 05, 2019173.76174.12172.37173.69168.3044,100
Mar 04, 2019175.51176.46173.12175.28169.8484,300
Mar 01, 2019174.00174.42171.66172.72167.3671,900
Feb 28, 2019173.81174.40172.86173.71168.3277,800
Feb 27, 2019175.65176.53174.55175.40169.9668,500
Feb 26, 2019175.25176.31174.89175.70170.2585,100
Feb 25, 2019176.72177.11175.41176.07170.6158,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...