Skip to main content

Kosmos Energy Ltd (NY: KOS )

5.270 +0.020 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 5.270 5.355 5.240 5.270 3,720,074 +0.02(+0.38%)
Jun 17, 2024 5.220 5.340 5.164 5.250 6,713,539 +0.04(+0.77%)
Jun 14, 2024 5.360 5.400 5.070 5.210 10,638,212 -0.19(-3.52%)
Jun 13, 2024 5.630 5.675 5.390 5.400 10,786,200 -0.28(-4.93%)
Jun 12, 2024 5.740 5.800 5.670 5.680 3,662,535 +0.02(+0.35%)
Jun 11, 2024 5.650 5.670 5.570 5.660 3,635,069 -0.03(-0.53%)
Jun 10, 2024 5.570 5.710 5.560 5.690 5,434,330 +0.17(+3.08%)
Jun 07, 2024 5.590 5.620 5.510 5.520 3,266,366 -0.11(-1.95%)
Jun 06, 2024 5.720 5.770 5.600 5.630 6,386,077 -0.10(-1.75%)
Jun 05, 2024 5.780 5.830 5.695 5.730 4,570,692 -0.01(-0.17%)
Jun 04, 2024 5.800 5.830 5.655 5.740 7,559,860 -0.12(-2.05%)
Jun 03, 2024 6.150 6.150 5.850 5.860 3,268,092 -0.24(-3.93%)
May 31, 2024 6.080 6.220 6.050 6.100 4,270,885 +0.04(+0.66%)
May 30, 2024 5.940 6.080 5.930 6.060 2,471,475 +0.13(+2.19%)
May 29, 2024 6.030 6.040 5.900 5.930 3,168,750 -0.14(-2.31%)
May 28, 2024 5.900 6.120 5.880 6.070 6,239,720 +0.27(+4.66%)
May 24, 2024 5.800 5.860 5.745 5.800 4,426,589 +0.04(+0.69%)
May 23, 2024 5.980 6.030 5.740 5.760 5,371,471 -0.15(-2.54%)
May 22, 2024 6.130 6.150 5.850 5.910 7,341,724 -0.28(-4.52%)
May 21, 2024 6.250 6.330 6.185 6.190 4,793,056 -0.08(-1.28%)
May 20, 2024 6.020 6.325 5.985 6.270 14,754,716 +0.36(+6.09%)
May 17, 2024 5.910 5.950 5.835 5.910 7,173,507 +0.02(+0.34%)
May 16, 2024 6.050 6.095 5.880 5.890 7,127,561 -0.13(-2.16%)
May 15, 2024 6.090 6.130 5.920 6.020 7,446,494 -0.08(-1.31%)
May 14, 2024 6.060 6.110 6.000 6.100 3,469,199 +0.09(+1.50%)
May 13, 2024 6.140 6.155 6.000 6.010 5,888,758 -0.08(-1.31%)
May 10, 2024 6.220 6.255 6.010 6.090 6,478,766 -0.08(-1.30%)
May 09, 2024 6.050 6.270 6.045 6.170 20,814,972 +0.16(+2.66%)
May 08, 2024 5.850 6.020 5.840 6.010 5,050,806 +0.02(+0.33%)
May 07, 2024 5.960 6.100 5.760 5.990 13,732,443 +0.12(+2.04%)
May 06, 2024 5.860 5.985 5.825 5.870 5,949,043 +0.06(+1.03%)
May 03, 2024 5.740 5.860 5.710 5.810 7,809,126 +0.09(+1.57%)
May 02, 2024 5.670 5.740 5.575 5.720 3,874,309 +0.13(+2.33%)
May 01, 2024 5.700 5.770 5.535 5.590 6,420,204 -0.08(-1.41%)
Apr 30, 2024 5.850 5.870 5.655 5.670 6,878,607 -0.24(-4.06%)
Apr 29, 2024 5.860 5.970 5.850 5.910 3,860,045 +0.03(+0.51%)
Apr 26, 2024 5.820 5.910 5.780 5.880 2,100,759 +0.05(+0.86%)
Apr 25, 2024 5.950 5.970 5.770 5.830 3,725,409 -0.12(-2.02%)
Apr 24, 2024 5.820 5.980 5.750 5.950 4,192,845 +0.12(+2.06%)
Apr 23, 2024 5.860 5.920 5.810 5.830 3,823,881 -0.04(-0.68%)
Apr 22, 2024 5.940 5.995 5.840 5.870 4,201,181 -0.11(-1.84%)
Apr 19, 2024 6.030 6.135 5.980 5.980 3,589,971 -0.08(-1.32%)
Apr 18, 2024 6.090 6.230 6.020 6.060 4,968,581 +0.00(+0.00%)
Apr 17, 2024 6.070 6.185 6.009 6.060 3,926,357 -0.03(-0.49%)
Apr 16, 2024 5.990 6.140 5.890 6.090 8,193,157 +0.04(+0.66%)
Apr 15, 2024 6.180 6.245 5.990 6.050 6,684,448 -0.15(-2.42%)
Apr 12, 2024 6.400 6.580 6.130 6.200 6,579,763 -0.13(-2.05%)
Apr 11, 2024 6.360 6.410 6.180 6.330 7,317,547 +0.01(+0.16%)
Apr 10, 2024 6.080 6.330 6.040 6.320 9,926,970 +0.10(+1.61%)
Apr 09, 2024 5.950 6.240 5.900 6.220 19,824,016 +0.31(+5.25%)
Apr 08, 2024 5.930 6.170 5.900 5.910 15,131,064 +0.04(+0.68%)
Apr 05, 2024 6.000 6.020 5.860 5.870 6,614,491 -0.11(-1.84%)
Apr 04, 2024 5.820 6.000 5.710 5.980 8,146,673 +0.17(+2.93%)
Apr 03, 2024 5.880 5.930 5.550 5.810 14,434,414 -0.07(-1.19%)
Apr 02, 2024 5.910 5.930 5.770 5.880 4,641,137 +0.02(+0.34%)
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.