KOS - Kosmos Energy Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20195.515.524.435.195.1924,954,200
Dec 06, 20196.026.295.956.046.046,170,200
Dec 05, 20196.146.225.976.006.006,380,700
Dec 04, 20196.066.286.046.146.146,879,300
Dec 03, 20195.856.065.855.975.975,969,000
Dec 02, 20196.026.045.855.905.907,967,900
Nov 29, 20196.156.275.965.975.972,875,400
Nov 29, 20190.045 Dividend
Nov 27, 20196.456.456.196.246.193,380,600
Nov 26, 20196.656.756.376.416.367,169,600
Nov 25, 20196.966.996.836.866.818,690,800
Nov 22, 20197.237.266.916.956.904,459,200
Nov 21, 20196.957.276.957.217.164,358,600
Nov 20, 20196.827.076.806.946.894,954,200
Nov 19, 20196.957.006.836.886.833,146,500
Nov 18, 20197.207.226.936.976.923,671,100
Nov 15, 20197.147.287.057.227.173,967,100
Nov 14, 20197.317.437.007.087.034,590,900
Nov 13, 20197.457.517.227.317.264,200,800
Nov 12, 20197.357.557.307.487.434,285,800
Nov 11, 20197.217.397.167.317.264,412,300
Nov 08, 20197.267.547.157.337.287,376,700
Nov 07, 20196.927.366.927.337.287,965,700
Nov 06, 20196.847.076.786.836.789,457,600
Nov 05, 20196.736.956.686.866.818,889,400
Nov 04, 20197.027.056.606.666.6113,705,800
Nov 01, 20196.286.396.256.326.2710,298,800
Oct 31, 20196.126.226.016.206.163,036,000
Oct 30, 20196.246.326.116.126.085,842,400
Oct 29, 20195.936.355.926.246.196,764,600
Oct 28, 20195.936.175.925.995.955,312,400
Oct 25, 20195.805.905.715.885.845,426,700
Oct 24, 20195.915.945.755.805.763,719,000
Oct 23, 20195.735.935.605.835.7914,159,200
Oct 22, 20195.555.855.505.735.693,795,600
Oct 21, 20195.565.655.495.535.494,293,600
Oct 18, 20195.575.635.535.585.544,123,400
Oct 17, 20195.535.615.435.555.515,842,400
Oct 16, 20195.475.595.455.515.472,884,300
Oct 15, 20195.575.735.475.485.444,257,000
Oct 14, 20195.525.665.415.595.553,828,200
Oct 11, 20195.415.695.415.605.565,332,000
Oct 10, 20195.325.405.295.355.314,196,900
Oct 09, 20195.365.385.205.325.284,645,600
Oct 08, 20195.355.505.285.285.245,097,100
Oct 07, 20195.455.595.405.415.376,803,600
Oct 04, 20195.735.805.385.455.416,517,900
Oct 03, 20195.615.765.595.705.662,505,700
Oct 02, 20196.006.045.605.655.614,753,700
Oct 01, 20196.236.315.916.025.984,604,300
Sep 30, 20196.236.296.086.246.194,641,900
Sep 27, 20196.446.566.276.306.253,943,100
Sep 26, 20196.666.666.366.546.493,924,900
Sep 25, 20196.626.726.596.696.642,863,600
Sep 24, 20196.636.756.596.726.674,822,100
Sep 23, 20196.626.726.586.696.644,631,200
Sep 20, 20196.596.706.556.666.6113,229,500
Sep 19, 20196.666.676.506.566.513,131,200
Sep 18, 20196.436.716.416.576.525,297,600
Sep 17, 20196.836.886.446.536.485,655,800
Sep 16, 20196.767.176.696.886.839,683,000
Sep 13, 20196.296.366.106.286.234,521,600
Sep 12, 20196.196.256.066.136.092,164,200
Sep 11, 20196.536.536.296.326.273,540,400
Sep 10, 20196.506.646.406.476.424,996,300
Sep 09, 20196.256.556.226.476.425,073,300
Sep 06, 20196.296.316.146.186.142,223,800
Sep 05, 20196.246.366.246.296.241,875,200
Sep 04, 20196.106.276.096.246.191,693,000
Sep 04, 20190.045 Dividend
Sep 03, 20196.186.245.996.065.972,813,300
Aug 30, 20196.446.446.196.326.232,236,200
Aug 29, 20196.136.446.136.426.333,077,300
Aug 28, 20196.006.105.946.055.962,109,100
Aug 27, 20195.936.055.835.925.831,548,000
Aug 26, 20195.966.055.855.905.813,002,600
Aug 23, 20196.226.275.875.885.792,889,700
Aug 22, 20196.446.496.326.336.241,547,000
Aug 21, 20196.466.636.336.406.313,226,500
Aug 20, 20196.356.456.236.396.302,411,200
Aug 19, 20196.296.386.096.356.265,537,300
Aug 16, 20196.106.306.096.266.173,313,400
Aug 15, 20196.346.386.096.116.023,738,700
Aug 14, 20196.306.426.186.366.274,075,000
Aug 13, 20196.356.616.296.486.393,610,300
Aug 12, 20196.186.456.186.376.282,429,800
Aug 09, 20196.306.336.156.216.123,373,600
Aug 08, 20196.426.656.186.306.215,715,500
Aug 07, 20195.916.425.866.326.236,248,100
Aug 06, 20195.786.235.726.116.026,529,300
Aug 05, 20195.675.915.525.735.659,506,400
Aug 02, 20195.865.995.585.645.564,593,700
Aug 01, 20195.946.025.745.875.788,940,800
Jul 31, 20196.076.235.976.015.923,391,500
Jul 30, 20195.656.105.586.025.934,407,100
Jul 29, 20195.635.705.475.655.572,255,700
Jul 26, 20195.645.775.605.655.575,585,500
Jul 25, 20195.785.795.555.645.562,967,900
Jul 24, 20195.805.865.715.765.688,452,300
Jul 23, 20195.775.855.725.785.702,719,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...