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%)
Jul 01, 2019
158.75
159.51
156.53
157.44
79,955
+3.37(+2.19%)
Jun 28, 2019
156.01
156.61
153.77
154.07
74,854
-1.02(-0.66%)
Jun 27, 2019
155.83
157.03
154.98
155.09
42,778
-0.45(-0.29%)
Jun 26, 2019
154.50
155.88
153.21
155.54
55,026
+3.09(+2.03%)
Jun 25, 2019
152.57
154.84
151.46
152.45
83,130
-2.16(-1.40%)
Jun 24, 2019
155.33
156.00
154.18
154.61
79,277
-0.49(-0.31%)
Jun 21, 2019
155.23
156.22
154.44
155.10
117,534
+0.99(+0.64%)
Jun 20, 2019
153.25
154.20
151.80
154.11
138,194
+4.01(+2.67%)
Jun 19, 2019
150.06
150.58
149.06
150.11
144,845
+2.18(+1.47%)
Jun 18, 2019
145.07
148.90
145.07
147.93
167,104
+4.09(+2.84%)
Jun 17, 2019
143.08
144.24
142.24
143.84
64,778
+1.66(+1.16%)
Jun 14, 2019
143.10
143.31
142.08
142.18
71,537
-1.93(-1.34%)
Jun 13, 2019
144.72
144.72
142.92
144.11
109,995
+1.32(+0.93%)
Jun 12, 2019
144.16
144.22
141.87
142.79
87,631
-4.24(-2.89%)
Jun 11, 2019
147.37
147.79
146.36
147.03
75,256
+0.32(+0.22%)
Jun 10, 2019
147.07
147.60
146.01
146.71
86,347
+1.70(+1.17%)
Jun 07, 2019
143.99
146.05
143.99
145.01
64,682
+1.01(+0.70%)
Jun 06, 2019
141.22
144.48
141.22
144.00
82,647
+1.83(+1.29%)
Jun 05, 2019
144.51
144.51
141.02
142.17
64,871
-2.29(-1.58%)
Jun 04, 2019
144.17
144.66
143.25
144.46
117,971
-0.05(-0.03%)
Jun 03, 2019
143.55
145.45
143.37
144.51
94,076
+2.22(+1.56%)
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%)
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
.