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 (%)
Jul 31, 2019
150.31
151.13
149.23
149.53
83,310
-1.51(-1.00%)
Jul 30, 2019
150.94
151.80
149.28
151.04
99,207
-0.49(-0.32%)
Jul 29, 2019
150.95
151.56
149.96
151.53
53,780
+0.65(+0.43%)
Jul 26, 2019
152.12
152.12
150.59
150.88
52,188
-0.89(-0.58%)
Jul 25, 2019
153.30
153.30
151.35
151.76
68,565
+0.53(+0.35%)
Jul 24, 2019
152.81
153.70
150.58
151.23
86,927
-2.60(-1.69%)
Jul 23, 2019
153.21
153.82
152.55
153.82
66,198
+1.38(+0.90%)
Jul 22, 2019
151.88
152.70
151.27
152.45
81,856
+0.56(+0.37%)
Jul 19, 2019
150.36
152.53
150.36
151.89
67,225
+3.02(+2.03%)
Jul 18, 2019
149.23
149.50
147.60
148.87
86,295
-1.56(-1.03%)
Jul 17, 2019
152.41
153.45
150.29
150.42
66,787
-1.97(-1.29%)
Jul 16, 2019
155.13
155.41
151.81
152.39
123,213
-2.87(-1.85%)
Jul 15, 2019
155.10
156.27
155.10
155.26
71,128
+0.31(+0.20%)
Jul 12, 2019
155.56
155.79
154.46
154.95
53,736
-0.26(-0.17%)
Jul 11, 2019
155.90
156.16
154.60
155.22
75,304
-0.10(-0.06%)
Jul 10, 2019
153.57
155.92
153.57
155.31
90,814
+3.57(+2.35%)
Jul 09, 2019
150.76
151.91
150.16
151.74
78,720
-0.71(-0.46%)
Jul 08, 2019
153.16
153.39
151.73
152.45
93,960
-2.19(-1.42%)
Jul 05, 2019
155.81
155.81
153.55
154.64
42,347
-1.77(-1.13%)
Jul 03, 2019
156.84
156.84
155.55
156.41
62,360
+1.09(+0.70%)
Jul 02, 2019
157.50
158.59
155.10
155.32
73,023
-2.12(-1.34%)
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
.