Canada markets open in 2 hours 3 minutes

China Mobile Limited (CHL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.50-0.35 (-1.03%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 202033.5033.5433.2333.5033.50979,800
Sep. 18, 202033.9533.9933.7333.8533.851,694,300
Sep. 17, 202033.9534.0933.8334.0634.06832,500
Sep. 16, 202034.3334.5434.2734.3034.30834,600
Sep. 15, 202034.7534.8434.6034.6234.62695,800
Sep. 14, 202034.7434.8534.6834.6934.691,206,300
Sep. 11, 202034.2534.4934.0334.3034.301,016,700
Sep. 10, 202034.5034.5334.1334.1334.131,089,200
Sep. 09, 202034.7435.1734.7235.0635.06926,900
Sep. 08, 202034.2334.6134.1334.4134.41894,500
Sep. 04, 202034.2234.4033.8234.3634.361,259,800
Sep. 03, 202034.4334.4334.0134.0934.091,119,700
Sep. 02, 202034.4034.5834.3234.4334.431,128,100
Sep. 01, 202035.0035.0034.6334.7234.72932,300
Aug. 31, 202035.2435.2434.9035.0335.031,040,800
Aug. 28, 202036.0136.3735.9036.3736.371,108,600
Aug. 27, 202036.1036.1735.7335.9535.95944,100
Aug. 26, 202037.1237.1336.8237.0137.01953,400
Aug. 26, 20200.987 Dividend
Aug. 25, 202037.8337.8437.5637.7236.73690,300
Aug. 24, 202037.9638.0637.8337.8936.90869,100
Aug. 21, 202037.4537.7037.2737.5836.60528,000
Aug. 20, 202036.9837.4036.9637.3536.37723,900
Aug. 19, 202038.0038.0037.5337.5836.601,047,900
Aug. 18, 202038.5438.6938.3138.3837.381,304,600
Aug. 17, 202037.7337.9837.7337.8736.88754,000
Aug. 14, 202037.6037.8637.5737.7336.74700,800
Aug. 13, 202037.7537.8937.5637.7336.741,054,500
Aug. 12, 202036.6136.7136.3336.6335.671,013,600
Aug. 11, 202036.2936.4436.0036.2035.251,481,600
Aug. 10, 202035.3435.5235.2735.3834.45970,400
Aug. 07, 202034.4635.0034.4034.9234.011,217,700
Aug. 06, 202034.7734.7934.3234.4733.571,578,400
Aug. 05, 202035.4635.7035.4535.5834.651,120,600
Aug. 04, 202034.8535.0334.7534.8433.93906,400
Aug. 03, 202034.6834.8334.5934.7733.861,035,800
Jul. 31, 202034.2934.3833.9334.0633.17923,600
Jul. 30, 202034.1034.3234.0034.2933.39833,400
Jul. 29, 202034.4534.6034.3734.5733.67900,900
Jul. 28, 202034.1434.3134.0434.0733.18729,600
Jul. 27, 202034.2534.3634.1634.2333.33745,900
Jul. 24, 202034.3134.4834.2534.3733.47827,700
Jul. 23, 202034.2934.2934.0334.0333.141,419,100
Jul. 22, 202034.6034.6234.2834.5233.62899,100
Jul. 21, 202035.2435.2434.9734.9734.05932,800
Jul. 20, 202034.9034.9434.5034.5633.661,471,900
Jul. 17, 202035.1135.1934.9835.0434.12802,800
Jul. 16, 202034.9735.3234.8935.3034.381,260,000
Jul. 15, 202035.3335.3635.0035.0434.12981,200
Jul. 14, 202035.1235.5335.0535.4134.48988,000
Jul. 13, 202035.9435.9635.4935.4934.562,166,600
Jul. 10, 202035.5535.7235.4935.7034.77832,100
Jul. 09, 202036.5036.5435.9536.1735.22856,100
Jul. 08, 202036.2736.3435.8936.3235.371,131,900
Jul. 07, 202036.5536.5536.0836.1335.181,439,400
Jul. 06, 202037.0537.5837.0037.5336.552,390,400
Jul. 02, 202034.8035.0334.4834.9134.001,401,500
Jul. 01, 202033.7934.0833.6333.7132.83754,600
Jun. 30, 202033.5933.7733.4233.6432.761,355,600
Jun. 29, 202033.7533.7533.1933.4832.601,043,200
Jun. 26, 202034.5634.5734.0034.0533.161,438,700
Jun. 25, 202034.9935.2434.8535.1934.27936,300
Jun. 24, 202035.3035.3034.9535.0634.14968,100
Jun. 23, 202035.0635.5235.0535.2534.33936,000
Jun. 22, 202034.8535.0234.8034.9534.04786,700
Jun. 19, 202035.1535.2734.8934.9734.05951,000
Jun. 18, 202034.8934.9434.7034.9334.02845,600
Jun. 17, 202035.0035.0734.7834.8133.90949,600
Jun. 16, 202035.2435.3234.7334.8833.97903,300
Jun. 15, 202034.4534.7034.1734.4633.56892,000
Jun. 12, 202035.0935.2134.5934.9334.02954,300
Jun. 11, 202035.1535.2634.5234.5533.651,237,800
Jun. 10, 202035.9435.9935.6035.9034.961,302,500
Jun. 09, 202035.5836.0535.4835.9435.001,330,700
Jun. 08, 202035.0835.1434.6835.0034.081,565,400
Jun. 05, 202035.6035.7235.4635.5034.571,087,800
Jun. 04, 202035.2035.2735.0035.1334.211,290,300
Jun. 03, 202035.7735.8735.5035.7634.821,175,800
Jun. 02, 202035.7335.8835.6135.8634.921,134,900
Jun. 01, 202035.5835.7435.4735.7334.80987,400
May 29, 202034.8535.2034.6235.1634.241,868,000
May 28, 202034.7934.8834.5634.7533.842,977,400
May 27, 202034.9235.1034.5734.7333.821,831,200
May 26, 202035.1235.4834.9835.0134.091,471,800
May 22, 202035.3935.4534.8434.8833.971,624,200
May 21, 202035.6235.8435.4635.5834.652,284,500
May 21, 20201.111 Dividend
May 20, 202036.0836.2835.7736.0634.034,508,700
May 19, 202037.0237.1535.7035.7333.725,331,300
May 18, 202037.2737.6937.2037.2235.131,887,100
May 15, 202036.2036.5136.1936.4734.42898,600
May 14, 202036.3136.7636.1936.7034.641,113,300
May 13, 202037.2737.4636.8336.9934.91880,200
May 12, 202037.6237.7637.1437.1435.051,279,200
May 11, 202038.0238.1437.6837.9235.791,120,800
May 08, 202038.3438.6238.2838.4836.32726,600
May 07, 202038.2738.4038.1238.1636.02779,200
May 06, 202038.5738.7338.0938.1936.04853,300
May 05, 202038.7739.0838.7138.7636.581,149,200
May 04, 202038.6738.7938.2638.6736.501,153,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...