Lukoil PJSC ADR Historical Data

LKOD Page 4
Download
Date Close Price change Market cap Trading volume
Sep 22, 2021 $ 91.7
+0.66%
$ 183.4 billion $ 92
Sep 17, 2021 $ 90.4
-0.93%
$ 180.8 billion $ 90
Sep 16, 2021 $ 91.25
-1.35%
$ 182.5 billion $ 183
Sep 15, 2021 $ 92.5
+2.89%
$ 185 billion $ 277
Sep 14, 2021 $ 89.9
+3.57%
$ 179.8 billion $ 360
Sep 13, 2021 $ 86.8
+0.17%
$ 173.6 billion $ 87
Sep 9, 2021 $ 86.45
+0.82%
$ 172.9 billion $ 86
Sep 8, 2021 $ 85.75
+0.65%
$ 171.5 billion $ 171
Sep 7, 2021 $ 85.2
-0.18%
$ 170.4 billion $ 85
Sep 3, 2021 $ 86.5
-0.92%
$ 173 billion $ 173
Sep 2, 2021 $ 87.3
+1.63%
$ 174.6 billion $ 175
Sep 1, 2021 $ 85.9
+1.12%
$ 171.8 billion $ 515
Aug 31, 2021 $ 84.95
-1.34%
$ 169.9 billion $ 85
Aug 30, 2021 $ 86.1
+0.00%
$ 172.2 billion $ 258
Aug 29, 2021 $ 86.1
+0.00%
$ 172.2 billion $ 258
Aug 28, 2021 $ 86.1
+0.00%
$ 172.2 billion $ 258
Aug 27, 2021 $ 86.1
+0.76%
$ 172.2 billion $ 258
Aug 24, 2021 $ 86.55
+0.23%
$ 173.1 billion $ 87
Aug 23, 2021 $ 86.35
+0.29%
$ 172.7 billion $ 86
Aug 20, 2021 $ 84.1
-1.12%
$ 168.2 billion $ 84
Aug 19, 2021 $ 85.05
-3.52%
$ 170.1 billion $ 255
Aug 18, 2021 $ 88.15
-1.67%
$ 176.3 billion $ 264
Aug 17, 2021 $ 89.65
+2.57%
$ 179.3 billion $ 537
Aug 16, 2021 $ 87.4
-0.06%
$ 174.8 billion $ 87
Aug 15, 2021 $ 87.45
+0.00%
$ 174.9 billion $ 175
Aug 14, 2021 $ 87.45
+0.00%
$ 174.9 billion $ 175
Aug 13, 2021 $ 87.45
-0.29%
$ 174.9 billion $ 175
Aug 12, 2021 $ 87.7
+0.69%
$ 175.4 billion $ 880
Aug 11, 2021 $ 87.1
+0.00%
$ 174.2 billion $ 1,132
Aug 10, 2021 $ 85.95
+1.36%
$ 171.9 billion $ 601
Aug 8, 2021 $ 84.9
+0.00%
$ 169.8 billion $ 1,104
Aug 7, 2021 $ 84.9
+0.00%
$ 169.8 billion $ 1,104
Aug 6, 2021 $ 84.9
-0.88%
$ 169.8 billion $ 1,104
Aug 4, 2021 $ 86.21
+1.58%
$ 172.41 billion $ 86
Aug 3, 2021 $ 84.91
-1.38%
$ 169.82 billion $ 85
Jul 28, 2021 $ 85.95
+0.34%
$ 171.91 billion $ 86
Jul 27, 2021 $ 85.54
-0.59%
$ 171.07 billion $ 86
Jul 26, 2021 $ 86.02
+0.08%
$ 172.04 billion $ 86
Jul 22, 2021 $ 86.47
+0.95%
$ 4.77 million $ 86
Jul 21, 2021 $ 85.68
+0.92%
$ 4.73 million $ 86
Jul 16, 2021 $ 85.98
-0.10%
$ 4.74 million $ 86
Jul 15, 2021 $ 85.97
-1.24%
$ 4.74 million $ 86
Jul 7, 2021 $ 91.26
-1.40%
$ 5.03 million $ 183
Jul 6, 2021 $ 92.46
+0.65%
$ 5.1 million $ 554
Jul 5, 2021 $ 91.92
-0.89%
$ 5.07 million $ 18,495
Jul 4, 2021 $ 92.74
-0.01%
$ 5.12 million $ 371
Jul 3, 2021 $ 92.74
-0.02%
$ 5.12 million $ 371
Jul 2, 2021 $ 92.77
+1.02%
$ 5.12 million $ 371
Jul 1, 2021 $ 91.9
+0.00%
$ 5.07 million $ 3,128
Jun 30, 2021 $ 91.92
+0.49%
$ 5.07 million $ 92