Singapore markets close in 3 hours 11 minutes

Kosmos Energy Ltd. (KOS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.7400+0.5000 (+11.79%)
At close: 04:00PM EST
4.6800 -0.06 (-1.27%)
After hours: 07:44PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20224.19004.80004.06004.74004.740015,354,900
24 Jan 20224.02004.27003.89004.24004.240015,163,800
21 Jan 20224.21004.53004.20004.24004.240013,718,700
20 Jan 20224.35004.69004.32004.39004.390012,192,600
19 Jan 20224.89004.89004.41004.42004.420014,281,000
18 Jan 20224.75004.82004.64004.77004.770013,096,100
14 Jan 20224.46004.61004.44004.58004.58007,631,100
13 Jan 20224.57004.68004.48004.49004.49008,978,000
12 Jan 20224.65004.71004.53004.62004.62008,777,600
11 Jan 20224.42004.68004.30004.62004.620010,346,000
10 Jan 20224.38004.43004.17004.34004.34007,941,900
07 Jan 20224.24004.36004.18004.33004.33007,670,400
06 Jan 20224.10004.34004.06004.27004.270011,583,200
05 Jan 20224.05004.11003.93003.95003.95009,962,400
04 Jan 20223.91004.05003.88004.02004.020011,759,900
03 Jan 20223.45003.83003.45003.82003.82007,656,200
31 Dec 20213.43003.50003.42003.46003.46004,309,100
30 Dec 20213.55003.61003.46003.47003.47004,427,600
29 Dec 20213.52003.62003.46003.55003.55004,712,900
28 Dec 20213.60003.64003.49003.53003.53004,186,100
27 Dec 20213.45003.56003.38003.55003.55008,296,500
23 Dec 20213.50003.56003.45003.49003.49004,306,000
22 Dec 20213.45003.56003.37003.51003.51004,688,500
21 Dec 20213.31003.49003.31003.47003.47008,660,000
20 Dec 20213.15003.29003.02003.26003.26009,837,700
17 Dec 20213.38003.45003.24003.31003.310019,341,500
16 Dec 20213.59003.65003.37003.41003.41009,805,500
15 Dec 20213.52003.56003.28003.52003.520010,682,400
14 Dec 20213.61003.73003.51003.51003.51008,453,700
13 Dec 20213.92003.94003.69003.70003.70008,310,900
10 Dec 20213.94003.99003.77003.93003.93007,324,500
09 Dec 20213.86003.96003.83003.88003.88006,450,200
08 Dec 20213.93004.01003.88003.91003.91008,945,100
07 Dec 20213.94004.03003.84003.84003.840011,968,300
06 Dec 20213.64003.92003.55003.83003.830010,203,100
03 Dec 20213.64003.69003.49003.56003.56009,183,200
02 Dec 20213.32003.58003.23003.58003.58009,173,000
01 Dec 20213.82003.83003.37003.37003.37009,433,300
30 Nov 20213.67003.72003.47003.66003.660013,256,500
29 Nov 20213.70003.94003.70003.83003.830012,755,400
26 Nov 20213.45003.59003.29003.58003.580010,599,300
24 Nov 20213.65003.85003.65003.78003.78005,283,100
23 Nov 20213.48003.78003.46003.71003.710010,246,300
22 Nov 20213.39003.60003.38003.40003.40009,602,300
19 Nov 20213.46003.56003.35003.39003.39007,448,800
18 Nov 20213.51003.65003.49003.61003.61008,079,800
17 Nov 20213.61003.65003.51003.54003.54007,643,700
16 Nov 20213.67003.74003.56003.65003.65008,278,000
15 Nov 20213.60003.72003.53003.70003.70007,836,300
12 Nov 20213.76003.77003.61003.62003.62006,023,000
11 Nov 20213.60003.92003.57003.81003.810014,396,900
10 Nov 20213.69003.73003.40003.43003.43008,299,200
09 Nov 20213.53003.77003.44003.76003.76009,119,100
08 Nov 20213.68003.71003.36003.58003.580017,296,700
05 Nov 20213.72003.82003.61003.76003.760010,649,800
04 Nov 20213.84003.87003.59003.64003.64009,027,100
03 Nov 20213.67003.85003.62003.71003.71007,299,100
02 Nov 20213.95003.95003.76003.80003.80006,408,800
01 Nov 20213.75003.93003.72003.89003.89009,365,200
29 Oct 20213.58003.63003.43003.60003.60008,435,400
28 Oct 20213.50003.56003.35003.54003.54008,687,200
27 Oct 20213.75003.82003.42003.43003.430015,816,900
26 Oct 20214.00004.04003.79003.79003.79007,565,900
25 Oct 20213.99004.08003.95004.04004.04007,599,500
22 Oct 20214.00004.04003.86003.95003.95007,414,400
21 Oct 20214.09004.16003.93003.97003.97008,136,300
20 Oct 20214.05004.21003.97004.11004.110012,033,200
19 Oct 20214.24004.24003.96004.18004.180013,433,800
18 Oct 20213.90004.15003.84004.09004.090020,049,600
15 Oct 20213.71004.00003.67003.81003.810048,350,000
14 Oct 20213.16003.56003.11003.55003.550021,210,900
13 Oct 20213.21003.28003.11003.26003.26005,294,300
12 Oct 20213.26003.35003.18003.26003.26005,858,900
11 Oct 20213.29003.36003.18003.19003.19005,835,900
08 Oct 20213.14003.28003.12003.19003.19006,536,400
07 Oct 20212.91003.08002.86003.05003.05005,810,800
06 Oct 20212.97003.03002.86002.88002.88006,358,400
05 Oct 20213.20003.22003.00003.08003.08009,412,900
04 Oct 20213.17003.24003.09003.14003.14007,191,800
01 Oct 20212.98003.11002.96003.09003.09005,455,900
30 Sep 20212.85003.02002.82002.96002.96006,377,900
29 Sep 20212.92002.97002.82002.90002.90007,394,500
28 Sep 20213.03003.18002.90003.03003.030018,393,500
27 Sep 20212.80003.03002.80003.00003.00009,417,800
24 Sep 20212.55002.71002.54002.70002.70004,077,800
23 Sep 20212.45002.60002.40002.60002.60005,631,700
22 Sep 20212.35002.47002.33002.43002.43003,594,000
21 Sep 20212.31002.34002.21002.31002.31004,544,900
20 Sep 20212.27002.34002.21002.27002.27004,372,600
17 Sep 20212.44002.47002.34002.43002.43009,078,000
16 Sep 20212.49002.52002.43002.46002.46003,244,700
15 Sep 20212.44002.56002.40002.54002.54005,159,900
14 Sep 20212.56002.57002.36002.39002.39003,757,800
13 Sep 20212.39002.54002.38002.51002.51005,312,400
10 Sep 20212.37002.40002.31002.33002.33002,960,800
09 Sep 20212.29002.38002.22002.32002.32003,375,500
08 Sep 20212.38002.42002.28002.32002.32003,331,600
07 Sep 20212.36002.42002.29002.36002.36004,250,600
03 Sep 20212.43002.44002.33002.39002.39002,431,200
02 Sep 20212.40002.52002.38002.42002.42003,811,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...