Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cnooc Ltd
(NY:
CEO
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2019
152.85
154.97
152.85
154.97
122,287
+1.65(+1.07%)
Dec 30, 2019
153.76
154.47
153.11
153.32
153,007
+0.86(+0.57%)
Dec 27, 2019
153.88
153.88
152.43
152.46
43,774
-0.18(-0.12%)
Dec 26, 2019
151.77
152.94
151.77
152.63
29,102
+1.72(+1.14%)
Dec 24, 2019
151.98
153.09
150.77
150.91
29,039
-1.09(-0.72%)
Dec 23, 2019
150.55
152.00
150.55
152.00
77,597
+3.36(+2.26%)
Dec 20, 2019
148.94
149.68
148.09
148.64
67,758
-0.04(-0.02%)
Dec 19, 2019
148.16
148.68
147.41
148.68
89,921
+0.52(+0.35%)
Dec 18, 2019
147.77
149.25
147.77
148.16
121,950
+2.76(+1.90%)
Dec 17, 2019
144.29
145.51
143.30
145.40
121,963
+4.31(+3.05%)
Dec 16, 2019
141.85
142.93
140.75
141.09
90,572
+2.54(+1.83%)
Dec 13, 2019
139.04
141.75
138.41
138.56
84,966
-0.71(-0.51%)
Dec 12, 2019
136.29
139.36
136.29
139.26
103,944
+2.87(+2.11%)
Dec 11, 2019
136.04
136.80
135.35
136.39
97,188
+1.06(+0.78%)
Dec 10, 2019
134.82
135.46
134.22
135.33
96,896
+0.18(+0.13%)
Dec 09, 2019
135.00
136.00
135.00
135.15
74,785
-0.73(-0.53%)
Dec 06, 2019
135.17
136.32
134.89
135.88
84,106
+1.70(+1.27%)
Dec 05, 2019
135.00
135.23
134.11
134.18
58,209
-1.32(-0.97%)
Dec 04, 2019
134.31
135.91
134.20
135.50
57,957
+1.92(+1.43%)
Dec 03, 2019
134.16
134.16
132.59
133.58
90,548
-2.13(-1.57%)
Dec 02, 2019
136.36
136.36
135.09
135.71
98,570
+0.69(+0.51%)
Nov 29, 2019
137.11
137.65
134.57
135.02
116,479
-7.16(-5.04%)
Nov 27, 2019
142.38
142.40
140.83
142.18
56,572
+0.15(+0.10%)
Nov 26, 2019
141.87
142.40
141.09
142.03
75,937
-1.17(-0.82%)
Nov 25, 2019
141.28
143.20
141.28
143.20
73,898
+2.57(+1.82%)
Nov 22, 2019
141.74
142.06
140.43
140.64
76,362
-0.73(-0.52%)
Nov 21, 2019
139.75
141.74
139.57
141.37
89,839
-0.79(-0.56%)
Nov 20, 2019
140.86
142.66
140.46
142.16
73,907
+1.30(+0.92%)
Nov 19, 2019
142.15
142.24
140.81
140.86
58,728
-0.93(-0.66%)
Nov 18, 2019
143.52
143.54
140.83
141.79
98,032
-2.67(-1.85%)
Nov 15, 2019
142.85
144.54
142.17
144.46
87,978
+1.73(+1.21%)
Nov 14, 2019
143.84
144.21
142.06
142.73
70,824
-1.16(-0.81%)
Nov 13, 2019
144.56
144.56
143.52
143.89
60,980
-2.63(-1.80%)
Nov 12, 2019
147.83
148.17
145.93
146.52
60,067
-1.35(-0.91%)
Nov 11, 2019
146.69
148.57
146.69
147.87
35,938
-2.50(-1.66%)
Nov 08, 2019
150.25
150.53
148.28
150.37
90,021
+1.87(+1.26%)
Nov 07, 2019
148.95
149.31
148.12
148.50
57,263
+2.71(+1.86%)
Nov 06, 2019
148.21
148.96
145.45
145.79
81,154
-2.02(-1.36%)
Nov 05, 2019
148.61
149.20
146.96
147.81
74,122
+1.94(+1.33%)
Nov 04, 2019
147.03
147.42
145.59
145.86
92,638
+3.06(+2.14%)
Nov 01, 2019
141.25
143.11
141.25
142.80
120,782
+4.69(+3.40%)
Oct 31, 2019
140.30
140.30
137.40
138.11
74,186
-2.02(-1.44%)
Oct 30, 2019
141.21
142.05
139.47
140.13
100,728
-3.50(-2.43%)
Oct 29, 2019
142.86
144.02
142.33
143.62
52,684
-0.51(-0.36%)
Oct 28, 2019
145.34
145.55
143.96
144.13
52,951
-0.10(-0.07%)
Oct 25, 2019
143.23
144.52
142.74
144.24
78,943
+0.06(+0.04%)
Oct 24, 2019
144.64
146.45
143.15
144.18
81,929
+0.85(+0.59%)
Oct 23, 2019
141.07
143.56
140.59
143.33
64,240
+1.73(+1.22%)
Oct 22, 2019
141.70
142.74
141.45
141.60
68,501
+0.00(+0.00%)
Oct 21, 2019
141.60
142.35
141.10
141.60
67,104
+2.08(+1.49%)
Oct 18, 2019
141.08
141.99
139.45
139.52
97,873
-2.35(-1.66%)
Oct 17, 2019
141.61
142.73
141.17
141.87
83,126
+1.40(+1.00%)
Oct 16, 2019
140.47
141.10
140.24
140.47
67,019
+0.06(+0.05%)
Oct 15, 2019
140.65
141.51
139.49
140.41
73,730
-0.19(-0.14%)
Oct 14, 2019
141.58
141.78
140.22
140.60
43,914
-2.75(-1.92%)
Oct 11, 2019
143.74
144.16
142.75
143.35
105,939
+4.75(+3.43%)
Oct 10, 2019
137.13
138.71
137.13
138.60
95,113
+2.46(+1.81%)
Oct 09, 2019
136.98
137.25
135.83
136.14
91,992
+1.37(+1.01%)
Oct 08, 2019
135.58
136.21
134.77
134.77
126,044
-1.61(-1.18%)
Oct 07, 2019
138.16
138.28
136.23
136.38
79,835
-1.73(-1.25%)
Oct 04, 2019
138.80
138.80
136.09
138.11
91,527
-0.87(-0.63%)
Oct 03, 2019
137.65
139.51
136.54
138.98
101,567
+2.00(+1.46%)
Oct 02, 2019
139.19
139.56
136.82
136.98
95,988
-3.89(-2.76%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.