China Petroleum & Chemical Corporation Historical Stock Prices

SNP 
$81.35
*  
1.40
1.69%
Get SNP Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading SNP now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    SNP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 04-MAR-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  81.47  81.49  80.72  81.35 131,748
03/04/2015 81.46 81.49 80.72 81.35 131,788
03/03/2015 82.55 82.9 82.33 82.75 140,499
03/02/2015 83.63 83.68 83.02 83.12 118,116
02/27/2015 83.34 84.23 83.27 83.68 125,010
02/26/2015 84.09 84.09 83.18 83.27 110,458
02/25/2015 83.25 83.46 82.74 82.99 98,116
02/24/2015 83.03 83.5 82.79 83.09 82,895
02/23/2015 82.95 82.95 81.965 82.23 150,462
02/20/2015 83.08 83.39 82.62 83.38 108,068
02/19/2015 83.19 83.62 82.68 82.76 140,419
02/18/2015 83.92 84.25 83.6701 83.8 124,450
02/17/2015 81.64 83.77 80.51 83.12 266,035
02/13/2015 80.1 80.44 79.99 80.13 86,877
02/12/2015 79.73 80.14 79.52 79.8 94,957
02/11/2015 78.85 78.85 78.15 78.41 140,622
02/10/2015 79.52 79.72 78.89 79.19 83,057
02/09/2015 79.06 79.7999 79.03 79.36 92,573
02/06/2015 79.62 79.77 78.91 79.04 169,906
02/05/2015 80.7 81.16 80.5 81.02 121,408
02/04/2015 82.67 83.41 81.6 81.86 152,455
02/03/2015 79.95 81.76 79.95 81.57 168,383
02/02/2015 79.19 79.59 78.74 79.5 114,897
01/30/2015 79.18 79.6 78.18 79.21 145,890
01/29/2015 79.99 79.99 78.71 79.73 114,260
01/28/2015 80.32 80.32 79.14 79.17 159,073
01/27/2015 79.79 80.46 79.41 80.19 97,415
01/26/2015 81.95 82.07 81.23 81.43 103,758
01/23/2015 81.79 82.49 81.51 81.91 122,539
01/22/2015 81.33 81.93 80.76 81.74 231,895
01/21/2015 79.63 81.03 79.35 80.65 141,273
01/20/2015 79.63 79.63 78.84 79.22 140,387
01/16/2015 79.8 80.83 79.69 80.82 251,527
01/15/2015 80.38 81.2199 79.86 80.01 143,734
01/14/2015 79.76 80.45 79.02 80.35 215,044
01/13/2015 81.18 81.66 79.99 80.9 258,136
01/12/2015 80.18 80.18 79.21 79.53 224,767
01/09/2015 80.53 80.54 79.279 80.02 87,332
01/08/2015 81.29 81.86 81.0601 81.52 213,600
01/07/2015 80.86 81.72 80.63 80.84 176,377
01/06/2015 80 80.15 78.67 79.04 140,031
01/05/2015 81.47 81.82 80.03 80.29 147,219
01/02/2015 81.18 81.18 80.2 80.21 96,293
12/31/2014 81.11 81.37 80.78 81.01 311,151
12/30/2014 79.94 80.27 79.8 79.94 72,074
12/29/2014 81.98 82.13 81.14 81.17 74,922
12/26/2014 82.16 82.87 81.81 81.9 83,032
12/24/2014 80.44 81.09 80.23 80.74 41,730
12/23/2014 80.74 81.71 80.38 81.34 126,004
12/22/2014 81 81.66 80.67 81 181,303
12/19/2014 79.3 81.29 78.86 81.2 389,764
12/18/2014 79.3 79.36 78 79.02 150,896
12/17/2014 76.96 79.95 76.96 78.9 249,244
12/16/2014 75.61 77.49 75.31 76.47 217,223
12/15/2014 77.98 77.98 75.77 76.32 199,484
12/12/2014 76.9 77.03 76.11 76.12 160,860
12/11/2014 78.31 78.62 77.64 77.74 234,370
12/10/2014 79.06 79.06 77.77 77.87 198,373
12/09/2014 79.62 80.03 79.0301 79.65 239,304
12/08/2014 83.64 83.7688 81.0461 81.52 207,095
12/05/2014 85.01 85.75 84.7 85.6 184,645
12/04/2014 83.4 84.87 82.97 84.77 322,518
12/03/2014 78.75 79.25 78.55 78.82 99,806
12/02/2014 79.47 80.1 79.21 79.55 112,507
12/01/2014 79.02 79.73 78.82 79.73 174,712
11/28/2014 82.27 82.28 80.47 80.85 145,106
11/26/2014 83.08 83.49 82.856 83.4 124,229
11/25/2014 82.36 82.58 81.35 81.48 111,917
11/24/2014 83.98 83.99 83.08 83.22 100,416
11/21/2014 83.72 84.42 83.505 84.13 322,196
11/20/2014 79.96 80.88 79.96 80.68 92,993
11/19/2014 80.21 80.55 79.73 80.15 147,513
11/18/2014 80.04 80.56 80.01 80.38 103,049
11/17/2014 80.41 80.89 80.22 80.4 112,382
11/14/2014 83.15 83.15 82.21 82.83 82,805
11/13/2014 83.45 83.45 82.44 82.79 82,944
11/12/2014 83.06 83.51 82.59 82.72 73,479
11/11/2014 82.96 82.96 81.85 82.8 114,262
11/10/2014 83.64 83.98 83 83.24 155,017
11/07/2014 83.55 83.63 83.02 83.61 138,645
11/06/2014 84.49 84.49 83.707 84.02 105,996
11/05/2014 84.86 85.2 84.4 85.05 108,813
11/04/2014 85.81 86.26 85.39 86.18 96,357
11/03/2014 86.62 86.62 85.31 85.44 143,355
10/31/2014 86.1 86.98 85.95 86.98 139,158
10/30/2014 87 87.1199 85.5325 86.06 124,982
10/29/2014 87.5 87.95 86.3 86.78 215,916
10/28/2014 85.71 87.53 85.65 87.09 278,920
10/27/2014 84.8 85.13 84.48 84.97 126,344
10/24/2014 85.7 86.21 85.5501 85.81 98,681
10/23/2014 85.8 86.12 85.4 85.7 131,293
10/22/2014 85.27 85.72 84.41 84.61 183,142
10/21/2014 84.8 85.37 84.61 85.18 170,205
10/20/2014 84.28 85.4 84.1136 85.27 92,212
10/17/2014 85.23 85.98 85.12 85.36 122,150
10/16/2014 83.07 85.03 83.04 84.26 145,321
10/15/2014 84.21 85.6 83.583 85.53 224,312
10/14/2014 85.96 86.56 85.11 85.98 127,204
10/13/2014 86.07 86.91 85.785 85.85 157,755
10/10/2014 85.61 86.2099 85.21 85.28 262,132
10/09/2014 86.93 86.93 85.77 86.09 204,145
10/08/2014 86.59 87.9 85.773 87.79 128,761
10/07/2014 86.92 87.17 86.19 86.19 142,376
10/06/2014 86.85 87.52 86.54 86.77 187,327
10/03/2014 85.7 85.76 84.93 85.26 219,785
10/02/2014 85.91 86.19 84.81 85.77 251,531
10/01/2014 86.86 87.05 85.81 85.87 193,672
09/30/2014 87.26 87.92 87.14 87.36 177,969
09/29/2014 87.72 88.02 87.1 87.3 157,259
09/26/2014 90.12 90.69 89.87 90.02 118,205
09/25/2014 91.17 91.23 90.09 90.52 183,153
09/24/2014 91.15 91.77 90.5 91.46 184,505
09/23/2014 88.93 89.25 88.38 88.49 183,769
09/22/2014 88.9 89.16 87.88 88.1 238,429
09/19/2014 90.56 90.67 89.75 90.04 594,764
09/18/2014 91.36 91.36 90.5 90.73 241,961
09/17/2014 92.72 92.7425 91.54 91.74 234,068
09/16/2014 91.78 93.99 91.53 92.67 272,031
09/15/2014 94.25 94.25 92.96 93.1 264,508
09/12/2014 99.97 100.87 98.66 99.24 161,441
09/11/2014 100.51 100.745 99.86 99.92 281,485
09/10/2014 101.92 102.09 101.06 101.97 166,858
09/09/2014 104.64 104.64 103.52 104.01 108,433
09/08/2014 105.67 105.88 104.49 104.85 71,165
09/05/2014 105.07 105.39 104.48 105.28 78,629
09/04/2014 105.4 105.84 104.34 104.6 130,378
09/03/2014 105.06 105.26 104.64 104.89 121,694
09/02/2014 101.02 101.46 100.91 101.16 112,125
08/29/2014 101.8 101.8 100.78 101 91,395
08/28/2014 100.3 101.02 100.05 100.9 136,396
08/27/2014 102.19 102.3 101.9001 102.28 113,322
08/26/2014 103.03 103.927 102.98 103.61 144,662
08/25/2014 103 103.9 102.76 103.04 209,096
08/22/2014 100.01 100.45 99.43 100.26 168,784
08/21/2014 98.47 98.47 97.68 97.76 96,599
08/20/2014 98.43 98.99 98.34 98.79 98,562
08/19/2014 99.46 99.86 99.16 99.83 105,281
08/18/2014 98.28 98.99 97.84 98.88 166,045
08/15/2014 98.79 98.95 97.87 98.68 92,052
08/14/2014 99 99.38 98.66 99.1 91,855
08/13/2014 99.86 100.17 99.4301 99.72 87,582
08/12/2014 97.5 98.17 97.46 98.17 97,838
08/11/2014 98.29 98.91 98.29 98.76 99,092
08/08/2014 97.66 98.56 97.46 98.43 76,679
08/07/2014 96.2 96.43 95.38 96 89,162
08/06/2014 95.92 96.59 95.84 96.35 163,928
08/05/2014 95.66 95.96 94.96 95.39 111,274
08/04/2014 97.55 98.02 97.02 98 82,866
08/01/2014 97.15 97.86 96.64 97.53 92,020
07/31/2014 98.76 98.76 97.37 97.64 398,918
07/30/2014 99.84 99.84 98.3 98.72 161,907
07/29/2014 98.56 98.62 97.29 97.45 157,480
07/28/2014 97.28 98.21 97.18 98.18 128,198
07/25/2014 98.24 98.7 97.83 98.26 102,886
07/24/2014 98.74 99.16 98.12 98.23 229,783
07/23/2014 98.52 99.23 97.84 99.14 110,992
07/22/2014 96.23 96.92 96.19 96.77 109,327
07/21/2014 93.35 94.12 92.94 93.91 124,112
07/18/2014 94.16 94.72 94.16 94.57 54,671
07/17/2014 94.42 94.69 93.5901 93.85 58,455
07/16/2014 94.37 94.82 94.28 94.52 69,261
07/15/2014 94.05 94.38 93.57 94.23 69,515
07/14/2014 93.39 93.75 93.36 93.54 59,060
07/11/2014 92.91 93.51 92.65 93.27 88,347
07/10/2014 92.6 93.63 92.36 92.73 143,122
07/09/2014 93.56 93.95 93.23 93.71 155,598
07/08/2014 95.6 95.68 94.54 94.83 93,197
07/07/2014 94.93 95 94.43 94.73 68,319
07/03/2014 95.15 95.87 95.08 95.73 57,492
07/02/2014 95.21 95.76 95.21 95.75 110,606
07/01/2014 95 95.4 94.73 94.81 187,029
06/30/2014 95.82 95.95 94.85 95.03 113,163
06/27/2014 96.08 96.54 95.78 96.54 121,268
06/26/2014 95.49 95.8299 95.25 95.67 142,045
06/25/2014 92.85 93.62 92.76 93.47 104,873
06/24/2014 92.85 93.48 92.35 92.49 167,116
06/23/2014 93.86 93.98 93.5 93.79 187,108
06/20/2014 96.57 97.14 96.23 96.73 374,955
06/19/2014 96.29 96.77 96.07 96.54 140,479
06/18/2014 96.45 97.52 96.05 97.43 128,095
06/17/2014 95.06 96.27 94.89 96.26 198,099
06/16/2014 96.04 96.48 95.43 96.33 158,478
06/13/2014 95.41 96.09 95.35 95.95 128,504
06/12/2014 94.29 94.41 93.63 93.84 106,566
06/11/2014 93.45 93.7065 93.16 93.35 64,813
06/10/2014 94.35 94.58 94.2 94.42 120,870
06/09/2014 92.29 92.86 92.1 92.75 68,135
06/06/2014 92.5 92.73 92.18 92.2 98,774
06/05/2014 91.44 91.78 91.13 91.69 98,427
06/04/2014 91.34 91.55 90.69 90.79 93,930
06/03/2014 91.39 92.4 91.28 92.22 168,662
06/02/2014 91.3 92.23 91.16 92.12 184,756
05/30/2014 91.44 91.64 90.3 90.3 115,162
05/29/2014 91.63 91.63 90.97 91.3 79,110
05/28/2014 91.4 91.4 90.68 91.16 117,342
05/27/2014 90.3 90.32 89.28 89.74 158,556
05/23/2014 91.46 91.77 91.14 91.49 105,645
05/22/2014 90.84 91.3399 90.84 91.09 98,066
05/21/2014 89.91 91.13 89.88 90.53 194,590
05/20/2014 90.06 90.4276 89.44 89.67 109,769
05/19/2014 90.59 90.75 90.17 90.41 75,993
05/16/2014 90.89 91.2955 90.47 91.07 73,565
05/15/2014 90.82 90.82 89.89 90.5 95,201
05/14/2014 91.7 91.9 91.05 91.22 168,871
05/13/2014 91.1 91.53 90.92 91.28 97,633
05/12/2014 90.44 90.86 90.3804 90.76 192,086
05/09/2014 87.8 88.06 87.51 87.77 124,724
05/08/2014 87.31 87.5 86.8 86.95 175,562
05/07/2014 86.09 86.99 85.88 86.45 400,557
05/06/2014 88.11 88.455 87.61 88.11 198,073
05/05/2014 87.12 87.64 86.8 87.64 190,987
05/02/2014 88.7 88.98 88.17 88.83 179,195
05/01/2014 88.84 89.92 88.51 89.27 284,501
04/30/2014 88.27 88.92 87.92 88.87 138,438
04/29/2014 89.5 90.05 89.29 89.36 129,397
04/28/2014 90.44 90.48 89.25 90.32 246,020
04/25/2014 89.2 90.08 88.8901 90.05 133,770
04/24/2014 91.88 91.88 90.77 91.4 81,712
04/23/2014 92.3 92.3 91.52 92.18 96,426
04/22/2014 92.9 93.83 92.59 92.78 223,386
04/21/2014 90.26 90.26 89.444 90.07 76,179
04/17/2014 90.31 90.76 90.1 90.47 136,990
04/16/2014 89.58 90.32 89.31 89.88 112,558
04/15/2014 89.18 89.37 87.78 88.81 170,856
04/14/2014 93.5 93.5 92.03 92.34 97,939
04/11/2014 92.67 93.49 92.63 93.13 116,250
04/10/2014 94.92 95.68 93.9001 93.98 201,355
04/09/2014 93.97 94.86 93.23 94.35 179,133
04/08/2014 90.91 91.69 90.52 90.84 139,392
04/07/2014 90.27 90.45 89.64 90.01 87,869
04/04/2014 90.47 90.6 89.3338 89.49 127,164
04/03/2014 89.48 89.64 88.84 89.48 137,396
04/02/2014 89.82 90.17 89.43 90.17 130,547
04/01/2014 90.16 90.42 89.76 90.3 158,043
03/31/2014 89.6 89.93 89.3 89.5 105,516
03/28/2014 89.39 90.21 89.16 89.7 135,108
03/27/2014 89.63 90.42 89.5504 90.21 205,949
03/26/2014 88.65 89.18 88.078 88.42 149,238
03/25/2014 88.71 89.53 88.71 89.31 171,330
03/24/2014 89.95 89.95 87.82 88.6 251,218
03/21/2014 85.89 86.53 85.54 86.26 715,951
03/20/2014 83.46 83.68 82.74 83.55 422,255
03/19/2014 85.86 86 84.74 85.06 439,283
03/18/2014 85.6 85.82 84.81 85.31 298,807
03/17/2014 86.32 86.47 85.73 85.78 400,615
03/14/2014 84.29 85.01 83.59 83.99 209,328
03/13/2014 84.8 84.87 82.63 82.99 223,971
03/12/2014 85.25 85.51 84.431 85.41 203,927
03/11/2014 88.75 89.12 87.31 87.6 179,644
03/10/2014 88.82 88.885 87.45 88.44 328,736
03/07/2014 90.56 90.82 89.22 89.96 402,729
03/06/2014 87.87 88.5 87 87.51 177,392
03/05/2014 87.18 87.38 86.56 87.38 174,198
03/04/2014 88.73 89.56 88.36 89.34 267,527
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?