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 (%)
May 31, 2019
141.97
143.21
141.55
142.29
107,832
-2.16(-1.49%)
May 30, 2019
145.66
145.66
144.00
144.45
77,043
-0.38(-0.26%)
May 29, 2019
144.14
145.06
142.83
144.83
85,689
+0.33(+0.23%)
May 28, 2019
145.93
146.55
144.38
144.49
78,357
-1.48(-1.01%)
May 24, 2019
146.09
146.69
144.33
145.97
88,776
+2.49(+1.73%)
May 23, 2019
145.57
147.02
142.83
143.49
171,425
-4.34(-2.93%)
May 22, 2019
149.42
149.59
147.43
147.82
64,869
-1.95(-1.30%)
May 21, 2019
149.61
150.31
149.29
149.77
93,990
-1.06(-0.70%)
May 20, 2019
150.91
151.99
150.22
150.83
49,589
+1.41(+0.94%)
May 17, 2019
150.19
150.81
149.20
149.42
81,473
-3.60(-2.35%)
May 16, 2019
151.16
153.45
150.68
153.02
97,456
+3.01(+2.00%)
May 15, 2019
147.68
150.70
147.68
150.01
52,837
+2.16(+1.46%)
May 14, 2019
147.79
148.48
146.94
147.86
100,091
+1.87(+1.28%)
May 13, 2019
148.19
148.53
144.99
145.99
86,768
-4.10(-2.73%)
May 10, 2019
149.88
150.80
147.68
150.09
62,075
+0.17(+0.11%)
May 09, 2019
149.19
150.16
147.88
149.93
106,183
-2.16(-1.42%)
May 08, 2019
152.25
153.39
151.71
152.08
63,897
-0.45(-0.29%)
May 07, 2019
152.69
153.52
151.53
152.53
88,120
-1.23(-0.80%)
May 06, 2019
151.95
154.32
151.76
153.76
84,674
-0.65(-0.42%)
May 03, 2019
153.78
155.26
153.78
154.41
107,604
+0.91(+0.59%)
May 02, 2019
154.63
155.80
152.94
153.49
100,711
-3.59(-2.29%)
May 01, 2019
159.67
159.76
157.09
157.09
55,728
-2.13(-1.34%)
Apr 30, 2019
159.24
160.19
158.45
159.22
77,064
-3.43(-2.11%)
Apr 29, 2019
164.13
164.13
160.71
162.65
86,286
+3.20(+2.01%)
Apr 26, 2019
160.93
161.29
158.42
159.45
121,297
-2.32(-1.44%)
Apr 25, 2019
163.53
163.53
161.48
161.78
148,837
-1.36(-0.83%)
Apr 24, 2019
165.47
165.54
162.58
163.13
81,899
-4.61(-2.75%)
Apr 23, 2019
167.31
168.24
166.63
167.74
114,052
-1.51(-0.89%)
Apr 22, 2019
165.53
169.72
165.17
169.25
146,580
+4.08(+2.47%)
Apr 18, 2019
164.97
165.33
164.41
165.17
40,508
+0.38(+0.23%)
Apr 17, 2019
166.10
166.10
164.41
164.78
34,039
-0.78(-0.47%)
Apr 16, 2019
165.52
166.07
164.93
165.56
78,543
+1.79(+1.09%)
Apr 15, 2019
165.28
165.56
163.67
163.77
55,356
-2.31(-1.39%)
Apr 12, 2019
166.43
166.96
165.18
166.09
83,299
+3.30(+2.03%)
Apr 11, 2019
163.88
164.02
162.45
162.78
112,200
-4.18(-2.50%)
Apr 10, 2019
167.17
167.78
166.83
166.96
61,218
+0.44(+0.26%)
Apr 09, 2019
167.68
167.68
166.38
166.53
54,825
-0.45(-0.27%)
Apr 08, 2019
165.40
167.15
165.31
166.98
80,538
+3.57(+2.18%)
Apr 05, 2019
162.12
163.53
161.78
163.41
44,388
+2.22(+1.38%)
Apr 04, 2019
161.56
161.82
160.40
161.20
90,538
-0.88(-0.55%)
Apr 03, 2019
163.35
163.69
161.28
162.08
108,675
-1.19(-0.73%)
Apr 02, 2019
163.88
163.88
162.13
163.27
122,145
-3.89(-2.33%)
Apr 01, 2019
165.93
167.20
165.38
167.16
116,037
+4.37(+2.69%)
Mar 29, 2019
163.62
164.07
161.95
162.79
119,585
+3.14(+1.96%)
Mar 28, 2019
158.63
160.27
158.63
159.66
89,716
+1.09(+0.69%)
Mar 27, 2019
159.00
159.80
157.63
158.57
111,172
+2.50(+1.60%)
Mar 26, 2019
154.88
156.21
154.88
156.07
88,695
+4.08(+2.69%)
Mar 25, 2019
151.55
152.12
150.98
151.99
103,171
-1.82(-1.19%)
Mar 22, 2019
156.24
156.43
153.17
153.81
152,791
-4.04(-2.56%)
Mar 21, 2019
156.70
157.85
156.12
157.85
121,741
+1.26(+0.81%)
Mar 20, 2019
153.94
156.78
153.53
156.59
133,728
+1.94(+1.25%)
Mar 19, 2019
156.39
156.47
154.28
154.65
74,340
-2.11(-1.35%)
Mar 18, 2019
156.07
156.82
155.87
156.76
80,635
+1.15(+0.74%)
Mar 15, 2019
155.78
156.71
154.81
155.62
154,617
+2.57(+1.68%)
Mar 14, 2019
152.89
154.07
152.67
153.05
97,249
+1.45(+0.96%)
Mar 13, 2019
149.75
151.75
149.48
151.59
128,662
+1.61(+1.07%)
Mar 12, 2019
150.08
150.38
149.14
149.98
82,405
+0.48(+0.32%)
Mar 11, 2019
148.05
149.53
147.98
149.50
98,240
+2.11(+1.43%)
Mar 08, 2019
146.35
147.45
145.39
147.39
79,647
-0.10(-0.07%)
Mar 07, 2019
149.87
149.87
147.48
147.48
60,898
-1.85(-1.24%)
Mar 06, 2019
149.88
150.51
149.21
149.33
102,987
-2.88(-1.89%)
Mar 05, 2019
152.28
152.59
151.06
152.22
50,356
-1.39(-0.91%)
Mar 04, 2019
153.81
154.64
151.72
153.61
96,147
+2.24(+1.48%)
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
.