Singapore markets close in 7 hours 53 minutes

Kosmos Energy Ltd. (KOS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.40+0.15 (+2.40%)
At close: 04:00PM EDT
6.30 -0.10 (-1.56%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20226.396.486.176.406.406,799,900
24 Jun 20226.156.456.016.256.2512,203,400
23 Jun 20226.246.305.816.036.0312,176,200
22 Jun 20226.366.456.056.186.1811,752,400
21 Jun 20226.796.956.686.806.807,109,300
17 Jun 20226.987.156.386.576.5717,733,400
16 Jun 20227.117.296.926.996.999,301,500
15 Jun 20227.517.747.177.377.3712,641,600
14 Jun 20227.527.827.257.477.478,776,600
13 Jun 20227.377.607.027.347.349,667,900
10 Jun 20228.048.207.798.008.007,670,800
09 Jun 20228.188.367.928.138.137,088,900
08 Jun 20228.438.477.998.228.227,354,000
07 Jun 20228.018.407.918.408.409,099,800
06 Jun 20228.458.458.038.068.069,227,100
03 Jun 20228.358.498.298.408.408,369,000
02 Jun 20228.328.478.198.298.297,623,100
01 Jun 20227.958.477.928.418.4113,489,700
31 May 20228.168.287.657.747.7410,056,800
27 May 20227.738.037.567.987.988,621,400
26 May 20227.607.827.517.697.699,313,900
25 May 20227.217.637.207.567.5613,464,300
24 May 20226.987.166.947.117.115,833,400
23 May 20226.937.256.857.177.178,128,200
20 May 20226.847.026.646.926.927,050,900
19 May 20226.637.016.636.776.778,630,400
18 May 20227.337.336.716.826.826,776,200
17 May 20227.217.407.187.227.225,886,700
16 May 20226.837.236.817.137.137,671,200
13 May 20226.446.886.386.816.8111,068,900
12 May 20226.026.545.996.316.3111,154,300
11 May 20226.506.706.076.086.0810,801,300
10 May 20226.206.566.006.366.3612,783,000
09 May 20227.087.126.056.126.1213,804,300
06 May 20227.387.437.047.387.3810,857,500
05 May 20227.557.586.947.217.218,151,900
04 May 20227.437.536.987.457.4511,185,400
03 May 20226.857.256.817.227.2210,041,600
02 May 20226.606.906.486.836.8311,033,900
29 Apr 20227.167.246.716.766.768,805,000
28 Apr 20226.857.246.557.127.1211,587,600
27 Apr 20226.626.896.456.856.8510,642,900
26 Apr 20226.596.956.386.616.6112,648,600
25 Apr 20226.376.606.106.516.5114,487,600
22 Apr 20226.847.096.596.646.6410,280,300
21 Apr 20227.397.476.866.936.939,692,700
20 Apr 20227.467.547.237.357.359,127,800
19 Apr 20227.457.557.247.357.3510,738,900
18 Apr 20227.707.827.507.577.5710,731,000
14 Apr 20227.657.747.467.637.639,719,900
13 Apr 20227.767.937.517.747.7411,562,300
12 Apr 20227.718.027.587.627.6215,430,600
11 Apr 20227.647.707.237.567.5612,128,300
08 Apr 20227.667.767.557.687.689,803,000
07 Apr 20227.838.057.387.657.6514,509,700
06 Apr 20227.758.367.597.747.7420,973,800
05 Apr 20228.098.227.567.567.5612,452,100
04 Apr 20228.058.107.778.018.0116,158,900
01 Apr 20227.458.017.227.917.9126,067,100
31 Mar 20227.087.536.977.197.1921,117,300
30 Mar 20226.997.216.856.906.9010,300,000
29 Mar 20226.477.006.356.886.8815,117,900
28 Mar 20226.736.806.486.726.7211,051,800
25 Mar 20226.597.056.597.027.0212,768,000
24 Mar 20226.546.776.526.636.638,549,500
23 Mar 20226.707.036.536.556.558,655,700
22 Mar 20226.546.636.316.566.568,208,800
21 Mar 20226.526.736.416.576.579,606,000
18 Mar 20226.416.456.196.416.4115,671,800
17 Mar 20225.996.405.976.376.3710,843,200
16 Mar 20225.826.025.675.815.8110,318,700
15 Mar 20225.455.885.375.805.8011,315,700
14 Mar 20226.016.105.585.715.7111,272,300
11 Mar 20226.206.406.116.246.249,301,200
10 Mar 20226.316.416.136.336.3311,121,600
09 Mar 20225.826.255.636.256.2519,360,700
08 Mar 20225.846.585.796.086.0827,097,400
07 Mar 20225.745.945.335.625.6219,975,700
04 Mar 20225.455.675.345.635.6319,168,500
03 Mar 20225.395.605.175.435.4312,062,000
02 Mar 20225.285.615.205.525.5214,040,200
01 Mar 20224.945.324.945.155.1514,928,300
28 Feb 20224.504.884.444.864.8616,544,500
25 Feb 20224.514.634.424.504.5010,558,200
24 Feb 20224.364.744.314.584.5818,369,900
23 Feb 20224.224.364.194.234.237,197,700
22 Feb 20224.414.464.094.174.178,190,400
18 Feb 20224.224.354.204.284.287,375,300
17 Feb 20224.204.404.184.334.338,967,700
16 Feb 20224.364.424.164.204.2012,110,300
15 Feb 20224.364.414.154.204.2019,603,700
14 Feb 20224.854.854.604.634.639,841,500
11 Feb 20224.434.884.384.864.8615,164,800
10 Feb 20224.354.604.284.314.319,219,300
09 Feb 20224.474.604.424.434.435,388,600
08 Feb 20224.654.674.384.424.427,198,200
07 Feb 20224.724.914.634.704.7010,170,800
04 Feb 20224.845.094.714.734.7313,994,000
03 Feb 20224.604.764.524.754.7511,237,200
02 Feb 20224.684.694.504.634.6310,323,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...