KOS - Kosmos Energy Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20195.775.855.725.785.782,675,700
Jul 22, 20195.735.845.735.785.784,602,100
Jul 19, 20195.715.765.625.725.722,949,400
Jul 18, 20195.545.745.545.695.693,488,800
Jul 17, 20195.595.645.455.575.573,863,100
Jul 16, 20195.715.765.565.615.612,794,900
Jul 15, 20195.855.875.725.735.732,122,100
Jul 12, 20195.855.875.775.845.841,953,000
Jul 11, 20195.975.975.735.805.804,252,300
Jul 10, 20196.026.025.905.945.943,599,200
Jul 09, 20195.966.025.835.935.933,901,500
Jul 08, 20195.996.065.965.985.985,687,300
Jul 05, 20195.986.055.866.026.023,718,500
Jul 03, 20195.986.135.765.965.965,216,400
Jul 02, 20196.376.375.965.995.994,665,000
Jul 01, 20196.416.546.256.416.416,487,600
Jun 28, 20196.216.376.206.276.2711,287,100
Jun 27, 20196.166.316.166.216.215,877,600
Jun 26, 20196.316.396.176.196.198,457,200
Jun 25, 20196.266.336.196.196.194,834,100
Jun 24, 20196.336.426.226.266.263,389,000
Jun 21, 20196.296.356.216.326.325,082,500
Jun 20, 20196.156.356.116.266.269,206,400
Jun 19, 20196.056.095.925.985.989,018,700
Jun 18, 20196.106.266.026.196.192,962,500
Jun 17, 20195.756.035.755.995.993,119,800
Jun 14, 20195.895.955.785.795.791,718,500
Jun 13, 20195.835.905.755.895.895,101,700
Jun 12, 20195.735.825.685.695.694,217,700
Jun 11, 20195.675.815.645.815.812,847,000
Jun 10, 20195.885.905.635.645.644,074,000
Jun 07, 20195.706.025.705.825.824,024,400
Jun 06, 20195.575.825.505.685.682,865,600
Jun 05, 20196.046.065.555.585.584,787,600
Jun 05, 20190.045 Dividend
Jun 04, 20196.106.245.686.096.059,947,600
Jun 03, 20196.226.326.096.206.153,286,100
May 31, 20195.946.275.816.166.114,163,500
May 30, 20196.456.506.066.096.052,949,100
May 29, 20196.106.456.076.456.402,535,200
May 28, 20196.196.276.136.226.172,183,700
May 24, 20196.196.276.046.166.111,743,100
May 23, 20196.356.456.086.106.054,354,100
May 22, 20196.556.656.476.566.512,044,000
May 21, 20196.536.696.536.666.612,201,400
May 20, 20196.526.586.446.526.471,629,200
May 17, 20196.646.666.506.506.452,207,900
May 16, 20196.746.756.576.736.683,001,500
May 15, 20196.436.736.416.716.663,206,400
May 14, 20196.626.656.436.506.453,811,300
May 13, 20196.506.666.436.576.523,674,300
May 10, 20196.556.676.526.606.552,801,600
May 09, 20196.606.626.406.606.553,106,500
May 08, 20196.596.796.546.676.625,975,100
May 07, 20196.326.596.146.556.504,402,400
May 06, 20196.706.886.346.466.416,187,800
May 03, 20196.496.676.456.606.554,572,900
May 02, 20196.526.556.346.416.362,868,200
May 01, 20196.756.836.626.636.584,129,200
Apr 30, 20196.446.906.416.696.646,985,200
Apr 29, 20196.426.476.336.376.321,764,200
Apr 26, 20196.296.506.206.416.363,515,800
Apr 25, 20196.656.666.346.376.323,147,000
Apr 24, 20196.766.806.596.716.666,464,800
Apr 23, 20196.986.996.716.866.813,907,100
Apr 22, 20196.937.046.806.986.934,500,300
Apr 18, 20196.916.956.776.836.781,890,500
Apr 17, 20196.906.976.686.876.824,051,200
Apr 16, 20196.746.916.656.876.823,312,400
Apr 15, 20196.556.736.476.686.632,257,800
Apr 12, 20196.646.766.546.586.535,630,500
Apr 11, 20196.386.486.316.406.353,319,300
Apr 10, 20196.506.546.346.456.403,502,000
Apr 09, 20196.726.726.466.486.434,979,700
Apr 08, 20196.806.906.676.756.706,533,900
Apr 05, 20196.576.976.576.966.915,439,400
Apr 04, 20196.476.646.406.596.545,227,900
Apr 03, 20196.606.706.436.446.395,631,400
Apr 02, 20196.486.636.446.596.545,945,300
Apr 01, 20196.346.506.246.476.425,154,100
Mar 29, 20196.046.276.046.236.187,586,400
Mar 28, 20195.846.035.825.975.932,995,900
Mar 27, 20196.106.195.885.915.873,945,700
Mar 26, 20196.026.136.006.126.076,318,600
Mar 25, 20195.805.905.735.865.822,290,500
Mar 22, 20196.096.115.735.855.814,367,900
Mar 21, 20196.036.155.966.156.103,271,200
Mar 20, 20195.936.095.866.025.984,612,800
Mar 19, 20196.056.105.905.955.913,798,200
Mar 18, 20195.976.125.966.005.964,413,500
Mar 15, 20196.096.215.935.935.897,242,400
Mar 14, 20196.196.326.136.156.102,865,700
Mar 13, 20196.246.336.126.176.123,733,200
Mar 12, 20196.266.286.046.176.123,111,600
Mar 11, 20195.876.145.846.106.053,760,100
Mar 08, 20195.956.075.785.805.764,937,700
Mar 07, 20196.246.245.996.096.053,694,900
Mar 06, 20196.306.366.186.236.184,806,800
Mar 06, 20190.045 Dividend
Mar 05, 20196.466.536.296.356.262,775,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...