CEO - CNOOC Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2019152.40153.52152.24152.85152.8538,260
Oct 21, 2019152.30153.10151.76152.30152.3062,400
Oct 18, 2019151.74152.71149.98150.06150.0691,000
Oct 17, 2019152.31153.51151.83152.59152.5977,300
Oct 16, 2019151.08151.76150.83151.08151.0862,300
Oct 15, 2019151.27152.20150.03151.01151.0168,600
Oct 14, 2019152.27152.49150.81151.22151.2240,800
Oct 11, 2019154.60155.05153.53154.18154.1898,600
Oct 10, 2019147.49149.19147.49149.07149.0788,400
Oct 09, 2019147.33147.62146.09146.42146.4285,500
Oct 08, 2019145.82146.50144.95144.95144.95115,700
Oct 07, 2019148.60148.72146.52146.68146.6874,200
Oct 04, 2019149.28149.28146.37148.54148.5485,200
Oct 03, 2019148.05150.05146.85149.48149.4894,400
Oct 02, 2019149.70150.10147.15147.33147.3389,200
Oct 01, 2019153.16153.16150.50151.51151.5199,300
Sep 30, 2019152.57154.19151.98152.25152.2565,000
Sep 27, 2019152.90154.18151.16152.37152.37162,400
Sep 26, 2019155.72156.05154.02155.56155.5665,600
Sep 25, 2019155.21157.01155.21156.81156.8168,600
Sep 24, 2019158.90159.52156.08156.77156.7786,800
Sep 23, 2019157.89158.70157.71158.04158.0461,500
Sep 20, 2019160.83161.20158.74159.38159.3852,400
Sep 19, 2019161.03162.03160.34160.81160.8194,300
Sep 18, 2019160.65161.93160.01160.51160.51109,700
Sep 17, 2019163.02163.30158.62159.07159.07155,500
Sep 16, 2019161.79164.47158.91164.16164.16302,300
Sep 13, 2019152.24152.24150.81151.54151.5480,200
Sep 12, 2019150.71151.86149.27150.64150.6469,800
Sep 11, 2019152.97153.10150.03150.71150.71162,500
Sep 11, 20194.20597 Dividend
Sep 10, 2019154.95156.53154.07154.22150.01142,400
Sep 09, 2019153.41154.62153.17153.92149.72117,300
Sep 06, 2019151.37152.82150.40152.41148.2585,200
Sep 05, 2019151.47152.36149.84149.97145.88128,100
Sep 04, 2019149.76150.62148.73150.19146.09119,500
Sep 03, 2019146.01146.88144.50145.78141.80114,200
Aug 30, 2019148.21148.51146.27148.24144.20135,700
Aug 29, 2019144.78144.78142.51143.52139.6178,500
Aug 28, 2019141.92142.46141.01142.13138.25117,700
Aug 27, 2019141.39141.75139.77140.75136.9192,200
Aug 26, 2019142.47142.47140.05141.13137.28110,300
Aug 23, 2019144.85145.12141.43141.46137.60116,100
Aug 22, 2019147.94147.94145.13145.70141.7353,200
Aug 21, 2019149.56149.67147.39147.48143.4679,400
Aug 20, 2019148.24148.24146.01146.05142.07117,800
Aug 19, 2019146.74147.58143.18147.38143.36119,500
Aug 16, 2019144.93145.55144.57145.03141.0788,000
Aug 15, 2019145.97145.97143.18144.11140.1878,500
Aug 14, 2019145.71146.28143.64144.45140.51155,500
Aug 13, 2019146.02152.08146.02151.06146.94135,800
Aug 12, 2019149.25149.91148.25149.01144.95103,700
Aug 09, 2019151.50152.64150.41151.35147.2279,100
Aug 08, 2019152.82154.03151.92153.73149.5483,500
Aug 07, 2019150.24153.02149.42152.49148.33102,500
Aug 06, 2019154.56155.79152.03153.00148.83101,000
Aug 05, 2019151.99153.17149.81150.80146.69136,400
Aug 02, 2019158.72158.97156.19157.37153.08101,400
Aug 01, 2019163.45167.55158.70158.88154.55150,700
Jul 31, 2019166.20167.10165.00165.33160.8275,300
Jul 30, 2019166.89167.84165.06167.00162.4589,700
Jul 29, 2019166.90167.58165.81167.54162.9748,600
Jul 26, 2019168.20168.20166.50166.82162.2747,200
Jul 25, 2019169.50169.50167.34167.80163.2262,000
Jul 24, 2019168.96169.94166.49167.21162.6578,600
Jul 23, 2019169.40170.08168.67170.08165.4459,900
Jul 22, 2019167.93168.84167.26168.56163.9674,000
Jul 19, 2019166.25168.65166.25167.94163.3660,800
Jul 18, 2019165.00165.30163.20164.60160.1178,000
Jul 17, 2019168.52169.67166.17166.32161.7860,400
Jul 16, 2019171.84171.84167.86168.50163.90111,400
Jul 15, 2019172.21172.79171.49171.67166.9964,300
Jul 12, 2019172.00172.25170.79171.33166.6648,600
Jul 11, 2019172.38172.66170.94171.62166.9468,100
Jul 10, 2019169.80172.40169.80171.73167.0582,100
Jul 09, 2019166.69167.96166.03167.78163.2071,200
Jul 08, 2019169.35169.60167.77168.56163.9685,000
Jul 05, 2019172.28172.28169.78170.98166.3238,400
Jul 03, 2019173.42173.42171.99172.94168.2256,500
Jul 02, 2019174.15175.35171.49171.74167.0666,000
Jul 01, 2019175.53176.37173.07174.08169.3372,300
Jun 28, 2019172.50173.16170.02170.35165.7067,800
Jun 27, 2019172.30173.62171.36171.48166.8038,700
Jun 26, 2019170.83172.35169.40171.98167.2949,800
Jun 25, 2019168.69171.21167.47168.56163.9675,200
Jun 24, 2019171.75172.49170.47170.95166.2971,700
Jun 21, 2019171.64172.73170.76171.49166.81106,300
Jun 20, 2019169.45170.50167.84170.40165.75125,000
Jun 19, 2019165.92166.49164.81165.97161.44131,000
Jun 18, 2019160.40164.64160.40163.56159.10151,100
Jun 17, 2019158.20159.48157.27159.04154.7058,600
Jun 14, 2019158.22158.45157.10157.21152.9264,700
Jun 13, 2019160.02160.02158.02159.34154.9999,500
Jun 12, 2019158.98159.46156.86157.88153.5779,300
Jun 11, 2019162.94163.41161.83162.57158.1468,100
Jun 10, 2019162.61163.20161.44162.22157.8078,100
Jun 07, 2019159.21161.49159.21160.34155.9758,500
Jun 06, 2019156.15159.75156.15159.22154.8874,700
Jun 05, 2019159.78159.78155.92157.20152.9158,700
Jun 04, 2019159.41159.95158.39159.73155.37106,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...