CNOOC Limited - Price History
Stock symbol CEO is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CEO (CNOOC Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $121.76 | $121.76 |
| July 2023 | $121.76 | $121.76 |
| June 2023 | $121.76 | $121.76 |
| May 2023 | $121.76 | $121.76 |
| April 2023 | $121.76 | $121.76 |
| March 2023 | $121.76 | $121.76 |
| February 2023 | $121.76 | $121.76 |
| January 2023 | $121.76 | $121.76 |
| December 2022 | $121.76 | $121.76 |
| November 2022 | $121.76 | $121.76 |
| October 2022 | $121.76 | $121.76 |
| September 2022 | $121.76 | $121.76 |
| August 2022 | $121.76 | $121.76 |
| July 2022 | $121.76 | $121.76 |
| June 2022 | $121.76 | $121.76 |
| May 2022 | $121.76 | $121.76 |
| April 2022 | $121.76 | $121.76 |
| March 2022 | $121.76 | $121.76 |
| February 2022 | $121.76 | $121.76 |
| January 2022 | $121.76 | $121.76 |
| December 2021 | $121.86 | $121.86 |
| November 2021 | $122.17 | $122.17 |
| October 2021 | $122.17 | $122.17 |
| September 2021 | $122.17 | $122.17 |
| August 2021 | $122.17 | $122.17 |
| July 2021 | $122.17 | $122.17 |
| June 2021 | $122.17 | $122.17 |
| May 2021 | $121.76 | $121.76 |
| April 2021 | $121.76 | $121.76 |
| March 2021 | $121.76 | $121.76 |
| February 2021 | $118.74 | $118.74 |
| January 2021 | $96.82 | $96.82 |
| December 2020 | $91.65 | $91.65 |
| November 2020 | $98.73 | $98.73 |
| October 2020 | $92.12 | $92.12 |
| September 2020 | $96.05 | $96.05 |
| August 2020 | $110.57 | $113.16 |
| July 2020 | $103.23 | $105.65 |
| June 2020 | $110.25 | $112.84 |
| May 2020 | $106.11 | $114.12 |
| April 2020 | $104.48 | $112.37 |
| March 2020 | $96.20 | $103.47 |
| February 2020 | $128.62 | $138.33 |
| January 2020 | $140.40 | $151 |
| December 2019 | $154.96 | $166.67 |
| November 2019 | $135.02 | $145.22 |
| October 2019 | $138.11 | $148.54 |
| September 2019 | $141.56 | $152.25 |
| August 2019 | $134.07 | $148.24 |
| July 2019 | $149.53 | $165.33 |
| June 2019 | $154.07 | $170.35 |
| May 2019 | $142.29 | $162.37 |
| April 2019 | $159.22 | $181.68 |
| March 2019 | $162.79 | $185.76 |
| February 2019 | $152.23 | $173.71 |
| January 2019 | $146.61 | $167.29 |
| December 2018 | $133.60 | $152.45 |
| November 2018 | $147.60 | $168.43 |
| October 2018 | $148.32 | $169.25 |
| September 2018 | $173.12 | $197.54 |
| August 2018 | $152.34 | $177.71 |
| July 2018 | $144.02 | $168 |
| June 2018 | $146.80 | $171.24 |
| May 2018 | $142.14 | $169.17 |
| April 2018 | $142.01 | $169.01 |
| March 2018 | $124.24 | $147.87 |
| February 2018 | $119.73 | $142.50 |
| January 2018 | $132.08 | $157.20 |
| December 2017 | $120.62 | $143.56 |
| November 2017 | $114.98 | $136.84 |
| October 2017 | $114.86 | $136.70 |
| September 2017 | $108.98 | $129.70 |
| August 2017 | $99.99 | $121.55 |
| July 2017 | $92.50 | $112.45 |
| June 2017 | $90 | $109.41 |
| May 2017 | $90.36 | $112.76 |
| April 2017 | $93.08 | $116.15 |
| March 2017 | $96 | $119.80 |
| February 2017 | $95.11 | $118.69 |
| January 2017 | $100.83 | $125.83 |
| December 2016 | $99.33 | $123.96 |
| November 2016 | $106.08 | $132.38 |
| October 2016 | $100.55 | $125.48 |
| September 2016 | $101.36 | $126.49 |
| August 2016 | $95.02 | $120.09 |
| July 2016 | $95.26 | $120.39 |
| June 2016 | $98.64 | $124.66 |
| May 2016 | $92.02 | $119.44 |
| April 2016 | $95.09 | $123.43 |
| March 2016 | $90.19 | $117.06 |
| February 2016 | $80.97 | $105.10 |
| January 2016 | $78.25 | $101.57 |
| December 2015 | $80.42 | $104.38 |
| November 2015 | $85.40 | $110.85 |
| October 2015 | $87.58 | $113.68 |
| September 2015 | $79.42 | $103.08 |
| August 2015 | $93.65 | $125.22 |
| July 2015 | $91.73 | $122.65 |
| June 2015 | $106.14 | $141.92 |
| May 2015 | $113.58 | $156 |
| April 2015 | $124.69 | $171.25 |
| March 2015 | $103.26 | $141.82 |
| February 2015 | $104.77 | $143.90 |
| January 2015 | $96.94 | $133.15 |
| December 2014 | $98.61 | $135.44 |
| November 2014 | $104.79 | $143.93 |
| October 2014 | $113.85 | $156.37 |
| September 2014 | $125.62 | $172.54 |
| August 2014 | $143.56 | $200.10 |
| July 2014 | $126.76 | $176.67 |
| June 2014 | $128.64 | $179.29 |
| May 2014 | $119.92 | $171.22 |
| April 2014 | $115.70 | $165.19 |
| March 2014 | $106.33 | $151.81 |
| February 2014 | $114.47 | $163.43 |
| January 2014 | $107.88 | $154.03 |
| December 2013 | $131.44 | $187.66 |
| November 2013 | $143.36 | $204.68 |
| October 2013 | $141.70 | $202.31 |
| September 2013 | $141.34 | $201.80 |
| August 2013 | $138.18 | $200.50 |
| July 2013 | $123.94 | $179.84 |
| June 2013 | $115.42 | $167.48 |
| May 2013 | $119.80 | $173.84 |
| April 2013 | $126.13 | $187.34 |
| March 2013 | $128.93 | $191.50 |
| February 2013 | $131.26 | $194.96 |
| January 2013 | $138.25 | $205.33 |
| December 2012 | $148.12 | $220 |
| November 2012 | $143.52 | $213.16 |
| October 2012 | $138.39 | $205.55 |
| September 2012 | $136.50 | $202.73 |
| August 2012 | $126.22 | $189.40 |
| July 2012 | $133.48 | $200.30 |
| June 2012 | $134.11 | $201.25 |
| May 2012 | $119.52 | $179.35 |
| April 2012 | $138.27 | $211.65 |
| March 2012 | $133.46 | $204.29 |
| February 2012 | $147.95 | $226.48 |
| January 2012 | $132.88 | $203.40 |
| December 2011 | $114.11 | $174.68 |
| November 2011 | $126.29 | $193.32 |
| October 2011 | $123.22 | $188.61 |
| September 2011 | $104.72 | $160.30 |
| August 2011 | $130.64 | $203.19 |
| July 2011 | $142.94 | $222.31 |
| June 2011 | $151.69 | $235.93 |
| May 2011 | $161.11 | $250.58 |
| April 2011 | $158.40 | $249.45 |
| March 2011 | $160.68 | $253.04 |
| February 2011 | $145 | $228.34 |
| January 2011 | $141.39 | $222.66 |
| December 2010 | $151.36 | $238.37 |
| November 2010 | $136.72 | $215.30 |
| October 2010 | $132.66 | $208.92 |
| September 2010 | $123.38 | $194.30 |
| August 2010 | $107.84 | $169.82 |
| July 2010 | $105.44 | $168.42 |
| June 2010 | $106.54 | $170.17 |
| May 2010 | $98 | $156.54 |
| April 2010 | $108.54 | $175.92 |
| March 2010 | $101.86 | $165.08 |
| February 2010 | $97.05 | $157.29 |
| January 2010 | $86.28 | $139.83 |
| December 2009 | $95.92 | $155.45 |
| November 2009 | $95.60 | $154.94 |
| October 2009 | $91.90 | $148.94 |
| September 2009 | $83.56 | $135.43 |
| August 2009 | $79.19 | $130.65 |
| July 2009 | $80.81 | $133.33 |
| June 2009 | $74.57 | $123.03 |
| May 2009 | $81.23 | $134.02 |
| April 2009 | $66.26 | $111.35 |
| March 2009 | $59.86 | $100.60 |
| February 2009 | $51.13 | $85.93 |
| January 2009 | $51.20 | $86.04 |
| December 2008 | $56.67 | $95.24 |
| November 2008 | $48.80 | $82.01 |
| October 2008 | $48.61 | $81.69 |
| September 2008 | $68.14 | $114.51 |
| August 2008 | $90.92 | $155.76 |
| July 2008 | $86.03 | $147.38 |
| June 2008 | $101.30 | $173.54 |
| May 2008 | $103.49 | $177.29 |
| April 2008 | $102.47 | $177.55 |
| March 2008 | $84.72 | $146.79 |
| February 2008 | $95.67 | $165.77 |
| January 2008 | $83.85 | $145.29 |
| December 2007 | $96.63 | $167.43 |
| November 2007 | $106.52 | $184.57 |
| October 2007 | $124.95 | $216.49 |
| September 2007 | $96.05 | $166.43 |
| August 2007 | $69.96 | $122.90 |
| July 2007 | $67.51 | $118.60 |
| June 2007 | $64.72 | $113.69 |
| May 2007 | $53.53 | $94.04 |
| April 2007 | $47.76 | $85.57 |
| March 2007 | $48.91 | $87.63 |
| February 2007 | $44.97 | $80.57 |
| January 2007 | $47.87 | $85.77 |
| December 2006 | $52.81 | $94.63 |
| November 2006 | $49.59 | $88.85 |
| October 2006 | $46.78 | $83.82 |
| September 2006 | $46.48 | $83.29 |
| August 2006 | $47.74 | $87.17 |
| July 2006 | $47.03 | $85.86 |
| June 2006 | $44.02 | $80.38 |
| May 2006 | $42.15 | $76.95 |
| April 2006 | $44.59 | $82.68 |
| March 2006 | $42.17 | $78.18 |
| February 2006 | $44.70 | $82.88 |
| January 2006 | $46.43 | $86.09 |
| December 2005 | $36.66 | $67.97 |
| November 2005 | $35.97 | $66.69 |
| October 2005 | $35.44 | $65.70 |
| September 2005 | $38.94 | $72.19 |
| August 2005 | $38.55 | $72.13 |
| July 2005 | $37.31 | $69.81 |
| June 2005 | $31.70 | $59.32 |
| May 2005 | $29.29 | $54.80 |
| April 2005 | $28.47 | $53.88 |
| March 2005 | $28.91 | $54.71 |
| February 2005 | $30.23 | $57.21 |
| January 2005 | $28.29 | $53.54 |
| December 2004 | $28.63 | $54.19 |
| November 2004 | $29.96 | $56.70 |
| October 2004 | $27.37 | $51.80 |
| September 2004 | $27.79 | $52.60 |
| August 2004 | $24.34 | $46.70 |
| July 2004 | $25.04 | $48.03 |
| June 2004 | $22.28 | $42.75 |
| May 2004 | $22.39 | $42.96 |
| April 2004 | $18.91 | $36.28 |
| March 2004 | $22.17 | $43 |
| February 2004 | $21.03 | $40.78 |
| January 2004 | $20.64 | $40.04 |
| December 2003 | $20.58 | $39.92 |
| November 2003 | $20.91 | $40.55 |
| October 2003 | $19.41 | $37.65 |
| September 2003 | $17.72 | $34.37 |
| August 2003 | $19.22 | $37.78 |
| July 2003 | $17.93 | $35.24 |
| June 2003 | $15.11 | $29.70 |
| May 2003 | $14.25 | $28 |
| April 2003 | $12.97 | $26.22 |
| March 2003 | $13.18 | $26.66 |
| February 2003 | $13.78 | $27.87 |
| January 2003 | $12.81 | $25.91 |
| December 2002 | $12.88 | $26.05 |
| November 2002 | $12.07 | $24.40 |
| October 2002 | $12.35 | $24.98 |
| September 2002 | $13.94 | $28.18 |
| August 2002 | $13.85 | $28.30 |
| July 2002 | $13.16 | $26.90 |
| June 2002 | $13.12 | $26.81 |
| May 2002 | $13.17 | $26.91 |
| April 2002 | $12.61 | $26.15 |
| March 2002 | $11.96 | $24.80 |
| February 2002 | $10.30 | $21.35 |
| January 2002 | $9.84 | $20.41 |
| December 2001 | $9.31 | $19.30 |
| November 2001 | $9.20 | $19.08 |
| October 2001 | $9.47 | $19.63 |
| September 2001 | $9.65 | $20 |
| August 2001 | $9.46 | $19.84 |
| July 2001 | $9.84 | $20.65 |
| June 2001 | $9.03 | $18.95 |
| May 2001 | $9.51 | $19.95 |
| April 2001 | $9.13 | $19.16 |
| March 2001 | $8.39 | $17.60 |
| February 2001 | $8.12 | $17.05 |
CEO
Price: $121.76
52 week price:
Dividend Yield: 0.06%
Payout Ratio Range:
Earnings Per Share: 10.49 USD
P/E Ratio: 10.59
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Volume: 96500
Ebitda: 14.2 billionMarket Capitalization: 53.2 billion
Average Dividend Frequency: 2