Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lukoil CO ADR (OP: LUKOY )

6.960 UNCHANGED
Last Price Updated: 9:45 AM EST, Mar 3, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 03, 2022 6.960 0 -5.04(-42.00%)
Mar 02, 2022 12.71 24.15 7.230 12.00 6,163,965 -2.26(-15.85%)
Mar 01, 2022 12.06 23.88 12.01 14.26 6,312,851 -9.79(-40.71%)
Feb 28, 2022 24.53 48.25 18.55 24.05 4,735,803 -25.65(-51.61%)
Feb 25, 2022 54.34 53.75 47.30 49.70 1,020,840 -0.66(-1.31%)
Feb 24, 2022 37.72 52.59 35.00 50.36 1,553,030 -17.39(-25.67%)
Feb 23, 2022 74.21 74.42 67.75 67.75 646,547 -7.25(-9.67%)
Feb 22, 2022 70.98 76.41 70.91 75.00 393,292 -8.61(-10.30%)
Feb 18, 2022 83.61 0 -4.15(-4.73%)
Feb 17, 2022 87.98 88.82 87.40 87.76 63,491 -4.35(-4.72%)
Feb 16, 2022 92.19 92.98 92.10 92.11 89,792 -0.53(-0.57%)
Feb 15, 2022 92.79 93.25 89.50 92.64 84,336 +4.42(+5.00%)
Feb 14, 2022 89.60 90.00 86.96 88.22 168,553 +1.42(+1.64%)
Feb 11, 2022 90.73 90.84 85.72 86.81 153,434 -6.02(-6.49%)
Feb 10, 2022 93.47 94.74 92.53 92.83 237,984 -0.22(-0.24%)
Feb 09, 2022 92.93 93.81 92.71 93.05 221,313 +0.63(+0.68%)
Feb 08, 2022 92.88 93.30 92.39 92.42 178,922 +0.50(+0.54%)
Feb 07, 2022 91.58 92.85 91.58 91.92 74,928 -0.06(-0.07%)
Feb 04, 2022 91.54 92.59 89.80 91.98 54,280 +2.19(+2.44%)
Feb 03, 2022 89.53 88.75 89.79 55,397 -2.99(-3.22%)
Feb 02, 2022 92.10 92.78 91.62 92.78 57,154 +2.01(+2.21%)
Feb 01, 2022 91.11 91.37 89.66 90.77 81,906 +1.90(+2.14%)
Jan 31, 2022 88.05 89.04 88.05 88.87 89,785 +1.65(+1.89%)
Jan 28, 2022 87.97 88.47 86.96 87.22 274,279 -0.21(-0.24%)
Jan 27, 2022 87.93 88.92 86.80 87.43 88,612 +5.15(+6.26%)
Jan 26, 2022 83.63 83.94 81.84 82.28 191,454 -1.13(-1.35%)
Jan 25, 2022 79.90 83.60 79.20 83.41 143,960 +3.60(+4.51%)
Jan 24, 2022 78.91 80.00 76.76 79.81 328,032 -3.15(-3.80%)
Jan 21, 2022 84.21 84.47 82.48 82.96 135,366 -0.73(-0.87%)
Jan 20, 2022 85.10 85.89 83.51 83.69 153,321 -1.52(-1.78%)
Jan 19, 2022 84.83 86.14 84.03 85.21 115,032 +4.02(+4.95%)
Jan 18, 2022 80.66 82.97 80.19 81.19 154,709 -5.86(-6.73%)
Jan 14, 2022 87.05 0 -0.25(-0.29%)
Jan 13, 2022 89.75 89.85 86.50 87.30 57,786 -5.59(-6.02%)
Jan 12, 2022 93.39 93.39 91.94 92.89 94,979 +1.29(+1.41%)
Jan 11, 2022 90.50 91.83 90.32 91.60 42,763 +1.49(+1.65%)
Jan 10, 2022 89.68 90.42 88.84 90.11 33,228 +0.02(+0.02%)
Jan 07, 2022 89.62 90.12 89.36 90.09 134,236 +2.36(+2.69%)
Jan 06, 2022 86.48 88.02 86.40 87.73 45,673 +2.69(+3.16%)
Jan 05, 2022 88.08 88.41 85.04 85.05 59,167 -4.17(-4.67%)
Jan 04, 2022 88.87 89.77 88.81 89.22 34,656 -0.02(-0.02%)
Jan 03, 2022 89.14 89.54 88.75 89.23 59,686 -0.57(-0.63%)
Dec 31, 2021 86.60 90.54 86.60 89.80 29,167 +1.75(+1.99%)
Dec 30, 2021 87.40 88.13 87.40 88.05 49,331 +0.32(+0.36%)
Dec 29, 2021 87.47 87.78 87.25 87.73 38,383 +0.06(+0.07%)
Dec 28, 2021 87.68 87.96 87.50 87.67 42,618 +0.79(+0.91%)
Dec 27, 2021 86.11 87.00 86.01 86.88 39,554 +1.16(+1.35%)
Dec 23, 2021 85.89 86.10 85.41 85.72 43,693 -0.35(-0.41%)
Dec 22, 2021 86.40 86.42 85.84 86.07 89,774 +0.47(+0.55%)
Dec 21, 2021 85.07 85.79 85.00 85.60 73,327 +0.12(+0.14%)
Dec 20, 2021 84.53 85.47 84.49 85.47 91,944 -3.92(-4.38%)
Dec 17, 2021 89.89 90.03 88.88 89.39 259,236 -1.86(-2.04%)
Dec 16, 2021 91.60 92.01 90.72 91.25 153,585 +2.02(+2.26%)
Dec 15, 2021 88.18 89.53 87.24 89.23 196,448 +0.19(+0.21%)
Dec 14, 2021 88.49 90.07 88.36 89.04 87,861 +2.52(+2.91%)
Dec 13, 2021 87.44 87.63 86.30 86.52 60,689 -3.52(-3.90%)
Dec 10, 2021 90.09 90.19 89.67 90.03 69,324 +0.62(+0.70%)
Dec 09, 2021 89.63 90.04 89.06 89.41 43,645 +0.24(+0.27%)
Dec 08, 2021 89.72 89.92 88.07 89.17 269,904 -1.27(-1.41%)
Dec 07, 2021 90.25 90.98 90.00 90.44 81,140 +1.14(+1.28%)
Dec 06, 2021 89.71 91.05 88.77 89.30 28,855 -0.27(-0.30%)
Dec 03, 2021 91.35 91.54 88.83 89.56 70,392 -1.61(-1.77%)
Dec 02, 2021 89.03 91.25 87.98 91.17 28,062 +2.87(+3.25%)
Dec 01, 2021 89.38 90.04 87.95 88.30 62,932 +0.12(+0.14%)
Nov 30, 2021 88.02 88.23 86.47 88.18 85,086 -0.31(-0.35%)
Nov 29, 2021 89.61 89.81 88.37 88.49 71,803 +3.49(+4.11%)
Nov 26, 2021 85.80 85.95 84.03 85.00 40,131 -5.70(-6.28%)
Nov 24, 2021 91.00 91.34 90.24 90.70 68,794 -1.09(-1.19%)
Nov 23, 2021 89.50 91.79 89.09 91.79 122,932 +4.14(+4.72%)
Nov 22, 2021 88.53 88.79 87.35 87.65 105,877 -3.48(-3.82%)
Nov 19, 2021 91.42 91.42 90.50 91.13 57,607 -2.53(-2.70%)
Nov 18, 2021 93.52 93.66 93.53 93.66 38,522 -1.24(-1.31%)
Nov 17, 2021 94.96 95.78 94.50 94.90 52,481 -0.03(-0.03%)
Nov 16, 2021 94.77 95.11 94.48 94.93 36,497 -0.57(-0.60%)
Nov 15, 2021 95.48 95.70 94.71 95.50 21,740 +1.47(+1.56%)
Nov 12, 2021 95.14 95.31 93.87 94.03 49,322 -4.82(-4.88%)
Nov 11, 2021 99.02 100.10 98.66 98.85 179,911 -0.85(-0.85%)
Nov 10, 2021 101.96 99.70 99.70 49,070 -1.50(-1.48%)
Nov 09, 2021 102.27 102.27 100.50 101.20 24,155 +0.32(+0.32%)
Nov 08, 2021 101.02 101.81 100.88 100.88 22,495 +0.23(+0.23%)
Nov 05, 2021 100.85 100.92 99.97 100.65 31,917 +1.43(+1.44%)
Nov 04, 2021 99.86 99.86 98.47 99.22 32,223 -0.24(-0.24%)
Nov 03, 2021 99.40 99.85 98.70 99.46 46,742 -1.31(-1.30%)
Nov 02, 2021 100.45 101.15 100.00 100.77 23,775 -0.91(-0.89%)
Nov 01, 2021 102.53 102.03 101.52 101.68 101,162 -0.35(-0.34%)
Oct 29, 2021 101.60 102.26 100.56 102.03 18,640 -1.70(-1.64%)
Oct 28, 2021 103.31 103.73 102.81 103.73 63,603 +0.03(+0.03%)
Oct 27, 2021 104.62 105.00 103.67 103.70 28,464 -3.24(-3.03%)
Oct 26, 2021 107.52 106.94 38,088 +0.54(+0.51%)
Oct 25, 2021 105.69 107.09 105.65 106.40 54,010 +4.13(+4.04%)
Oct 22, 2021 103.06 103.13 101.83 102.27 22,605 +0.86(+0.85%)
Oct 21, 2021 102.53 102.53 101.13 101.41 56,305 -3.26(-3.11%)
Oct 20, 2021 103.27 105.07 103.19 104.67 47,981 +1.07(+1.03%)
Oct 19, 2021 102.73 103.70 102.65 103.60 46,187 +0.84(+0.82%)
Oct 18, 2021 102.64 103.18 102.54 102.76 35,405 +0.11(+0.11%)
Oct 15, 2021 101.55 102.96 101.55 102.65 30,995 +2.05(+2.04%)
Oct 14, 2021 101.79 101.87 100.25 100.60 18,894 +0.01(+0.01%)
Oct 13, 2021 99.20 100.85 98.97 100.59 22,843 -0.95(-0.94%)
Oct 12, 2021 101.57 101.98 101.15 101.54 15,975 +0.37(+0.37%)
Oct 11, 2021 101.18 101.89 100.82 101.17 26,042 +0.62(+0.62%)
Oct 08, 2021 100.93 101.41 100.35 100.55 24,364 +1.64(+1.66%)
Oct 07, 2021 99.20 99.88 98.65 98.90 122,374 +0.73(+0.74%)
Oct 06, 2021 98.20 98.47 96.77 98.17 100,590 -2.92(-2.89%)
Oct 05, 2021 100.94 101.95 100.30 101.09 179,218 +2.98(+3.04%)
Oct 04, 2021 97.66 98.76 96.77 98.11 80,366 +2.19(+2.28%)
Oct 01, 2021 95.50 95.92 94.87 95.92 82,730 +1.26(+1.33%)
Sep 30, 2021 94.56 95.82 94.24 94.66 104,180 -1.10(-1.15%)
Sep 29, 2021 95.02 96.50 95.02 95.76 154,527 -0.57(-0.59%)
Sep 28, 2021 97.80 97.82 95.16 96.33 54,372 +0.27(+0.28%)
Sep 27, 2021 95.82 96.42 95.72 96.06 75,315 +2.39(+2.55%)
Sep 24, 2021 92.96 93.79 92.74 93.67 24,142 +0.52(+0.56%)
Sep 23, 2021 92.66 93.33 92.52 93.15 25,270 +1.15(+1.25%)
Sep 22, 2021 91.62 92.37 91.56 92.00 46,119 +1.49(+1.65%)
Sep 21, 2021 90.64 90.64 89.28 90.51 17,590 +1.40(+1.57%)
Sep 20, 2021 89.23 89.61 88.64 89.11 33,258 -1.58(-1.74%)
Sep 17, 2021 90.70 91.26 90.48 90.69 181,402 -1.14(-1.24%)
Sep 16, 2021 92.56 92.56 91.19 91.83 120,307 -1.06(-1.14%)
Sep 15, 2021 92.96 93.17 90.50 92.89 32,577 +3.06(+3.41%)
Sep 14, 2021 90.00 90.75 89.69 89.83 26,123 +1.64(+1.86%)
Sep 13, 2021 87.00 88.19 86.82 88.19 14,110 +2.16(+2.51%)
Sep 10, 2021 86.37 86.53 85.90 86.03 53,171 +0.17(+0.20%)
Sep 09, 2021 86.14 86.59 85.85 85.86 33,396 -0.57(-0.66%)
Sep 08, 2021 86.46 86.84 86.09 86.43 43,937 +0.81(+0.95%)
Sep 07, 2021 85.70 85.90 85.31 85.62 28,804 -1.50(-1.73%)
Sep 03, 2021 86.89 87.41 86.88 87.12 13,669 -0.03(-0.04%)
Sep 02, 2021 87.32 88.22 87.06 87.16 40,421 +0.69(+0.80%)
Sep 01, 2021 86.17 87.17 86.17 86.47 93,265 +0.92(+1.08%)
Aug 31, 2021 85.62 85.75 84.53 85.55 116,638 -1.85(-2.12%)
Aug 30, 2021 87.41 87.96 87.08 87.40 37,179 -0.19(-0.22%)
Aug 27, 2021 85.54 87.64 85.54 87.59 40,164 +2.33(+2.73%)
Aug 26, 2021 85.60 85.78 84.78 85.26 95,595 -1.84(-2.11%)
Aug 25, 2021 86.82 87.18 86.62 87.10 112,474 -0.85(-0.97%)
Aug 24, 2021 86.84 88.04 86.82 87.95 111,887 +0.57(+0.65%)
Aug 23, 2021 86.42 87.55 86.42 87.38 116,529 +1.91(+2.23%)
Aug 20, 2021 84.47 85.47 84.39 85.47 147,425 -0.01(-0.01%)
Aug 19, 2021 85.27 85.72 84.83 85.48 45,942 -2.06(-2.35%)
Aug 18, 2021 88.47 88.94 87.54 87.54 43,275 -1.66(-1.86%)
Aug 17, 2021 89.41 90.00 88.89 89.20 29,292 +0.55(+0.62%)
Aug 16, 2021 87.99 88.73 87.48 88.65 16,824 +0.88(+1.00%)
Aug 13, 2021 88.02 88.03 87.66 87.77 22,007 -0.38(-0.43%)
Aug 12, 2021 88.40 88.40 88.05 88.15 19,369 +0.58(+0.66%)
Aug 11, 2021 87.61 88.00 87.22 87.57 58,126 +0.67(+0.77%)
Aug 10, 2021 86.31 86.90 86.23 86.90 25,070 +1.40(+1.64%)
Aug 09, 2021 85.21 85.70 85.07 85.50 48,817 +0.65(+0.77%)
Aug 06, 2021 85.46 85.46 84.79 84.85 23,858 -1.15(-1.34%)
Aug 05, 2021 85.46 86.25 85.24 86.00 62,219 +0.90(+1.06%)
Aug 04, 2021 85.52 85.92 85.04 85.10 28,986 -0.96(-1.12%)
Aug 03, 2021 85.42 86.06 84.81 86.06 30,630 -0.19(-0.22%)
Aug 02, 2021 86.85 87.20 86.21 86.25 33,148 +0.36(+0.42%)
Jul 30, 2021 86.36 86.42 85.59 85.89 30,868 -1.96(-2.23%)
Jul 29, 2021 87.13 87.86 87.13 87.85 51,349 +0.70(+0.80%)
Jul 28, 2021 86.48 87.19 86.31 87.15 43,370 +1.24(+1.44%)
Jul 27, 2021 85.82 85.99 85.41 85.91 23,285 -0.79(-0.91%)
Jul 26, 2021 85.94 86.70 85.93 86.70 18,476 -0.30(-0.34%)
Jul 23, 2021 87.38 87.38 86.78 87.00 97,760 -0.31(-0.36%)
Jul 22, 2021 87.14 87.58 86.64 87.31 63,722 +0.90(+1.04%)
Jul 21, 2021 85.67 86.57 85.67 86.41 43,491 +1.61(+1.90%)
Jul 20, 2021 83.37 84.92 83.04 84.80 64,563 +1.48(+1.78%)
Jul 19, 2021 84.30 84.30 83.13 83.31 38,407 -2.65(-3.09%)
Jul 16, 2021 86.28 86.38 85.23 85.97 27,510 -0.48(-0.56%)
Jul 15, 2021 86.58 86.83 86.31 86.45 32,034 -2.21(-2.49%)
Jul 14, 2021 90.51 90.51 88.14 88.66 20,716 -0.51(-0.57%)
Jul 13, 2021 88.94 89.77 88.84 89.17 75,825 +0.47(+0.53%)
Jul 12, 2021 88.41 88.84 88.19 88.70 33,087 -0.86(-0.96%)
Jul 09, 2021 89.68 89.68 89.31 89.56 35,916 +0.28(+0.31%)
Jul 08, 2021 88.08 89.61 88.05 89.28 34,020 -1.51(-1.66%)
Jul 07, 2021 91.46 91.53 90.22 90.79 21,868 -0.94(-1.02%)
Jul 06, 2021 93.82 93.82 91.68 91.73 52,894 -1.50(-1.61%)
Jul 02, 2021 92.99 93.36 92.87 93.23 30,672 +0.68(+0.73%)
Jul 01, 2021 93.08 93.08 92.22 92.55 55,818 +0.55(+0.60%)
Jun 30, 2021 92.31 93.08 91.98 92.00 166,850 +0.08(+0.09%)
Jun 29, 2021 92.02 92.02 91.59 91.92 49,009 -1.46(-1.56%)
Jun 28, 2021 94.62 94.70 93.28 93.38 232,243 -0.62(-0.66%)
Jun 25, 2021 93.98 94.11 93.85 94.00 27,952 +0.88(+0.95%)
Jun 24, 2021 92.76 93.46 92.64 93.12 75,057 +2.12(+2.33%)
Jun 23, 2021 91.70 92.08 90.99 91.00 189,118 -0.99(-1.08%)
Jun 22, 2021 91.22 92.01 91.02 91.99 91,897 +0.69(+0.76%)
Jun 21, 2021 91.04 91.49 90.72 91.30 38,455 +0.01(+0.01%)
Jun 18, 2021 91.87 92.38 91.27 91.29 38,845 -0.63(-0.69%)
Jun 17, 2021 92.96 93.14 91.48 91.92 32,639 +1.45(+1.60%)
Jun 16, 2021 91.22 92.20 90.19 90.47 120,769 +0.33(+0.37%)
Jun 15, 2021 89.92 90.15 89.60 90.14 36,964 -0.13(-0.14%)
Jun 14, 2021 90.14 90.76 90.06 90.27 48,393 +0.04(+0.04%)
Jun 11, 2021 90.62 90.64 89.92 90.23 61,768 -1.27(-1.39%)
Jun 10, 2021 91.67 92.20 90.97 91.50 86,239 +0.62(+0.68%)
Jun 09, 2021 90.90 91.32 90.77 90.88 191,703 +1.34(+1.50%)
Jun 08, 2021 89.29 90.00 89.00 89.54 240,967 -0.54(-0.60%)
Jun 07, 2021 89.89 90.29 89.42 90.08 39,645 +0.91(+1.02%)
Jun 04, 2021 89.50 89.66 88.95 89.17 263,875 +0.95(+1.08%)
Jun 03, 2021 87.78 88.68 87.44 88.22 138,020 +0.68(+0.78%)
Jun 02, 2021 85.64 87.77 85.64 87.54 101,190 +3.24(+3.84%)
Jun 01, 2021 84.18 84.69 84.02 84.30 55,731 +3.09(+3.80%)
May 28, 2021 81.39 81.72 81.05 81.21 74,325 -0.02(-0.02%)
May 27, 2021 81.36 81.71 81.08 81.23 71,234 -0.44(-0.54%)
May 26, 2021 81.57 82.29 81.52 81.67 37,292 +1.27(+1.58%)
May 25, 2021 80.84 80.90 80.32 80.40 52,904 +1.21(+1.53%)
May 24, 2021 78.42 79.27 78.42 79.19 20,929 +0.32(+0.41%)
May 21, 2021 78.67 79.83 78.66 78.87 43,083 +1.24(+1.60%)
May 20, 2021 77.62 78.05 77.50 77.63 88,513 -1.49(-1.88%)
May 19, 2021 79.00 79.75 78.28 79.12 42,913 -2.33(-2.86%)
May 18, 2021 81.35 81.75 81.00 81.45 56,571 +0.45(+0.56%)
May 17, 2021 80.00 81.04 79.90 81.00 50,344 -1.02(-1.24%)
May 14, 2021 81.72 82.17 81.60 82.02 50,349 +0.37(+0.45%)
May 13, 2021 81.50 82.36 81.19 81.65 36,419 -0.18(-0.22%)
May 12, 2021 81.27 83.29 81.27 81.83 90,740 +0.58(+0.71%)
May 11, 2021 80.65 81.35 80.39 81.25 322,343 -1.01(-1.23%)
May 10, 2021 83.52 83.52 82.15 82.26 95,798 -0.10(-0.12%)
May 07, 2021 81.89 82.80 81.72 82.36 36,611 +0.49(+0.60%)
May 06, 2021 82.02 82.21 81.64 81.87 31,625 +0.28(+0.34%)
May 05, 2021 81.78 82.22 81.52 81.59 36,232 +1.72(+2.15%)
May 04, 2021 79.19 79.87 78.88 79.87 32,477 +2.01(+2.58%)
May 03, 2021 77.00 78.32 76.88 77.86 24,528 +0.62(+0.80%)
Apr 30, 2021 77.04 77.52 76.55 77.24 96,600 -2.21(-2.78%)
Apr 29, 2021 79.46 79.69 79.00 79.45 104,358 +0.27(+0.34%)
Apr 28, 2021 78.77 79.34 78.48 79.18 91,420 +0.35(+0.45%)
Apr 27, 2021 79.00 79.06 78.48 78.83 137,468 +0.09(+0.11%)
Apr 26, 2021 78.90 79.06 78.73 78.74 53,994 -0.50(-0.63%)
Apr 23, 2021 79.58 79.79 79.22 79.24 28,000 -0.20(-0.25%)
Apr 22, 2021 78.86 80.04 78.52 79.44 41,990 +1.89(+2.44%)
Apr 21, 2021 77.12 77.65 76.92 77.55 43,524 +0.69(+0.90%)
Apr 20, 2021 77.11 77.13 76.00 76.86 71,286 -1.88(-2.39%)
Apr 19, 2021 79.38 79.45 78.33 78.74 18,751 -1.32(-1.65%)
Apr 16, 2021 80.14 80.20 79.36 80.06 63,100 +0.86(+1.09%)
Apr 15, 2021 79.14 79.52 78.87 79.20 104,018 -1.50(-1.86%)
Apr 14, 2021 79.46 81.68 79.38 80.70 75,473 +1.30(+1.64%)
Apr 13, 2021 77.51 79.68 77.25 79.40 52,564 +1.69(+2.17%)
Apr 12, 2021 77.10 77.78 77.10 77.71 234,098 +0.86(+1.12%)
Apr 09, 2021 76.56 76.95 76.52 76.85 264,900 -1.14(-1.46%)
Apr 08, 2021 77.90 78.08 77.76 77.99 34,956 +0.45(+0.58%)
Apr 07, 2021 76.30 77.75 76.30 77.54 34,091 +1.37(+1.80%)
Apr 06, 2021 76.64 77.10 76.17 76.17 45,223 -2.33(-2.97%)
Apr 05, 2021 77.38 79.57 77.38 78.50 47,922 -1.32(-1.65%)
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.