Lukoil PJSC ADR Historical Data

LKOD Page 11
Download
Date Close Price change Market cap Trading volume
Jul 4, 2020 $ 75.58
-0.05%
$ 4.17 million $ 76
Jul 3, 2020 $ 75.63
-1.06%
$ 4.17 million $ 76
Jul 2, 2020 $ 76.44
+2.58%
$ 4.22 million $ 29,276
Jul 1, 2020 $ 74.51
-0.27%
$ 4.11 million $ 28,389
Jun 30, 2020 $ 74.71
-0.47%
$ 4.12 million $ 68,658
Jun 29, 2020 $ 75.07
-1.97%
$ 4.14 million $ 54,653
Jun 28, 2020 $ 76.58
-0.08%
$ 4.22 million $ 153
Jun 27, 2020 $ 76.64
-0.03%
$ 4.23 million $ 153
Jun 26, 2020 $ 76.66
-0.73%
$ 4.23 million $ 153
Jun 25, 2020 $ 77.22
-0.67%
$ 4.26 million $ 33,206
Jun 24, 2020 $ 77.74
-2.15%
$ 4.29 million $ 9,951
Jun 23, 2020 $ 79.45
+0.97%
$ 4.38 million $ 397
Jun 22, 2020 $ 78.69
-0.04%
$ 4.34 million $ 74,126
Jun 21, 2020 $ 78.73
+0.06%
$ 4.34 million $ 16,690
Jun 20, 2020 $ 78.68
-0.05%
$ 4.34 million $ 16,679
Jun 19, 2020 $ 78.72
+2.76%
$ 4.34 million $ 16,688
Jun 18, 2020 $ 76.6
+0.22%
$ 4.22 million $ 38,146
Jun 17, 2020 $ 76.43
-3.28%
$ 4.22 million $ 17,579
Jun 16, 2020 $ 79.03
+7.39%
$ 4.36 million $ 15,805
Jun 15, 2020 $ 73.59
-2.28%
$ 4.06 million $ 1,177
Jun 14, 2020 $ 75.3
-0.66%
$ 4.15 million $ 20,106
Jun 13, 2020 $ 75.81
+0.34%
$ 4.18 million $ 20,243
Jun 12, 2020 $ 75.57
-1.46%
$ 4.17 million $ 20,176
Jun 11, 2020 $ 76.68
-1.34%
$ 4.23 million $ 28,143
Jun 10, 2020 $ 77.72
-1.45%
$ 4.29 million $ 4,974
Jun 9, 2020 $ 78.86
+0.16%
$ 4.35 million $ 394
Jun 8, 2020 $ 78.74
-2.20%
$ 4.34 million $ 10,787
Jun 7, 2020 $ 80.51
-0.10%
$ 4.44 million $ 886
Jun 6, 2020 $ 80.59
+0.05%
$ 4.45 million $ 886
Jun 5, 2020 $ 80.55
+0.33%
$ 4.44 million $ 886
Jun 4, 2020 $ 79.36
-2.03%
$ 4.38 million $ 79
Jun 3, 2020 $ 81.01
+2.42%
$ 4.47 million $ 23,088
Jun 2, 2020 $ 79.1
+2.68%
$ 4.36 million $ 2,689
Jun 1, 2020 $ 77.03
+3.72%
$ 4.25 million $ 4,313
May 31, 2020 $ 74.25
-0.01%
$ 4.1 million $ 594
May 30, 2020 $ 74.26
-0.09%
$ 4.1 million $ 594
May 29, 2020 $ 74.34
-2.05%
$ 4.1 million $ 595
May 28, 2020 $ 75.89
+1.52%
$ 4.19 million $ 1,518
May 27, 2020 $ 74.75
-4.01%
$ 4.12 million $ 299
May 26, 2020 $ 77.87
+5.55%
$ 4.29 million $ 20,324
May 25, 2020 $ 73.78
-0.37%
$ 4.07 million $ 1,697
May 24, 2020 $ 74.04
+0.01%
$ 4.08 million $ 1,703
May 23, 2020 $ 74.03
+0.03%
$ 4.08 million $ 1,703
May 22, 2020 $ 74.01
-2.34%
$ 4.08 million $ 1,702
May 21, 2020 $ 75.79
-0.74%
$ 4.18 million $ 1,137
May 20, 2020 $ 76.35
+4.99%
$ 4.21 million $ 305
May 19, 2020 $ 72.72
+3.08%
$ 4.01 million $ 727
May 18, 2020 $ 70.56
+5.48%
$ 3.89 million $ 3,669
May 17, 2020 $ 66.9
-0.10%
$ 3.69 million $ 17,058
May 16, 2020 $ 66.96
-0.14%
$ 3.69 million $ 17,074