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 (%)
Jan 31, 2020
141.34
142.21
139.96
140.40
156,489
-5.60(-3.83%)
Jan 30, 2020
143.99
146.04
142.79
145.99
192,214
-2.84(-1.91%)
Jan 29, 2020
151.40
151.55
148.36
148.84
140,383
-2.59(-1.71%)
Jan 28, 2020
152.44
152.44
150.22
151.42
116,451
+1.30(+0.87%)
Jan 27, 2020
150.26
151.12
149.28
150.12
115,363
-4.31(-2.79%)
Jan 24, 2020
155.23
156.06
153.48
154.44
118,631
-1.98(-1.27%)
Jan 23, 2020
156.20
156.79
154.82
156.42
175,757
-2.05(-1.29%)
Jan 22, 2020
159.07
159.18
158.07
158.46
136,152
+1.28(+0.82%)
Jan 21, 2020
156.51
158.50
156.20
157.18
251,356
-6.09(-3.73%)
Jan 17, 2020
162.78
163.31
161.79
163.27
104,326
+0.97(+0.60%)
Jan 16, 2020
161.44
162.93
160.94
162.30
330,823
+2.80(+1.75%)
Jan 15, 2020
159.00
159.93
158.54
159.50
278,660
-4.31(-2.63%)
Jan 14, 2020
164.76
164.91
162.80
163.82
222,797
-4.26(-2.53%)
Jan 13, 2020
164.48
168.41
163.63
168.07
138,885
+5.83(+3.59%)
Jan 10, 2020
162.55
163.63
161.78
162.25
105,294
-2.72(-1.65%)
Jan 09, 2020
161.56
165.34
161.06
164.97
208,731
+4.29(+2.67%)
Jan 08, 2020
163.30
163.37
160.18
160.68
219,257
-2.52(-1.54%)
Jan 07, 2020
162.52
163.45
162.13
163.20
141,953
-0.61(-0.37%)
Jan 06, 2020
162.71
164.55
162.44
163.82
190,364
+5.39(+3.40%)
Jan 03, 2020
157.99
159.13
157.45
158.42
105,079
+1.67(+1.07%)
Jan 02, 2020
155.87
156.85
155.23
156.75
101,586
+1.79(+1.15%)
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%)
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
.