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 (%)
Feb 28, 2020
125.72
129.05
125.42
128.62
201,877
-1.11(-0.85%)
Feb 27, 2020
132.02
133.42
129.38
129.72
158,688
-4.01(-3.00%)
Feb 26, 2020
135.57
136.75
133.42
133.73
178,233
-0.57(-0.42%)
Feb 25, 2020
138.29
138.64
133.54
134.30
222,012
-4.07(-2.94%)
Feb 24, 2020
139.15
139.73
137.87
138.37
176,959
-6.40(-4.42%)
Feb 21, 2020
146.18
146.50
144.77
144.77
171,224
-2.28(-1.55%)
Feb 20, 2020
146.29
147.32
145.97
147.04
341,006
+0.62(+0.43%)
Feb 19, 2020
145.84
146.76
145.04
146.42
154,979
+2.21(+1.53%)
Feb 18, 2020
144.11
145.22
143.52
144.21
130,978
-3.20(-2.17%)
Feb 14, 2020
148.69
149.30
146.65
147.41
57,433
-1.27(-0.86%)
Feb 13, 2020
148.76
149.48
147.76
148.68
137,007
-2.41(-1.59%)
Feb 12, 2020
150.34
151.45
149.66
151.09
149,047
+3.25(+2.19%)
Feb 11, 2020
148.69
149.22
147.25
147.84
101,226
+2.12(+1.45%)
Feb 10, 2020
145.69
146.92
144.61
145.72
59,272
+0.64(+0.44%)
Feb 07, 2020
146.60
146.60
144.34
145.08
71,952
-3.42(-2.30%)
Feb 06, 2020
149.01
149.28
147.61
148.50
182,221
+1.13(+0.77%)
Feb 05, 2020
146.49
147.51
146.10
147.37
220,495
+5.58(+3.93%)
Feb 04, 2020
141.63
143.22
141.42
141.79
200,981
+2.84(+2.04%)
Feb 03, 2020
139.92
140.93
138.87
138.96
182,762
-1.44(-1.03%)
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%)
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
.