Quantcast

China Mobile Limited Common Stock Historical Stock Prices

CHL 
$43.98
*  
0.12
0.27%
Get CHL Alerts
*Delayed - data as of Jul. 16, 2018  -  Find a broker to begin trading CHL now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    CHL 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: 3 Month, From 16-APR-2018 TO 16-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 44.10 44.13 43.88 43.98 495,111
07/16/2018 44.13 44.13 43.88 43.98 495,111
07/13/2018 44.24 44.24 43.94 44.1 797,106
07/12/2018 44.74 44.75 44.52 44.7 716,178
07/11/2018 45.06 45.245 44.91 45.03 759,609
07/10/2018 45.34 45.54 45.21 45.47 817,383
07/09/2018 45.1 45.4 45.1 45.33 644,897
07/06/2018 44.5 44.915 44.43 44.82 901,214
07/05/2018 44.23 44.42 44.1 44.25 532,832
07/03/2018 43.8 44.39 43.67 43.96 739,201
07/02/2018 44.11 44.36 44.05 44.27 647,635
06/29/2018 44.58 44.615 44.37 44.39 719,152
06/28/2018 43.91 44.63 43.91 44.6 989,454
06/27/2018 44.2 44.37 43.74 43.78 823,951
06/26/2018 44.24 44.77 44.14 44.59 910,769
06/25/2018 43.94 43.9601 43.625 43.74 767,127
06/22/2018 44.03 44.26 43.96 44.15 717,739
06/21/2018 43.96 44.08 43.69 43.7 933,944
06/20/2018 44.44 44.54 44.08 44.11 581,034
06/19/2018 44.15 44.5 44.09 44.38 581,177
06/18/2018 44.68 44.78 44.39 44.6 998,155
06/15/2018 44.85 44.94 44.6762 44.94 1,048,452
06/14/2018 45.14 45.34 45.01 45.17 618,498
06/13/2018 45.47 45.65 45.33 45.37 566,554
06/12/2018 45.72 45.91 45.65 45.84 368,737
06/11/2018 45.74 45.9 45.7 45.7 522,404
06/08/2018 45.67 45.89 45.52 45.82 527,079
06/07/2018 46.24 46.49 46.15 46.39 671,792
06/06/2018 46.19 46.48 46.06 46.45 461,653
06/05/2018 46.08 46.18 45.961 46.14 399,995
06/04/2018 45.64 46.11 45.62 46.05 656,199
06/01/2018 45.09 45.44 45.06 45.25 499,804
05/31/2018 44.67 44.95 44.53 44.92 697,317
05/30/2018 44.98 45.02 44.49 44.66 979,280
05/29/2018 45.204 45.39 45.04 45.17 949,049
05/25/2018 45.74 45.9 45.48 45.63 1,310,046
05/24/2018 46.25 46.35 45.63 45.64 1,502,081
05/23/2018 45.83 46.23 45.65 46.2 627,667
05/22/2018 47 47.19 46.93 47.02 650,020
05/21/2018 46.83 46.97 46.58 46.84 609,579
05/18/2018 46.61 46.62 46.4 46.56 789,188
05/17/2018 46.84 46.85 46.47 46.51 634,583
05/16/2018 47.11 47.1399 46.7 46.93 1,033,926
05/15/2018 46.97 47.1 46.75 46.91 1,062,284
05/14/2018 47.15 47.3 47.1394 47.23 860,751
05/11/2018 47.03 47.12 46.859 46.93 817,993
05/10/2018 46.79 47.1115 46.72 46.94 908,593
05/09/2018 46.99 46.99 46.46 46.66 1,033,439
05/08/2018 47.12 47.12 46.81 46.89 1,011,654
05/07/2018 46.98 47.07 46.9 46.94 423,848
05/04/2018 46.59 47.15 46.51 47.06 647,797
05/03/2018 46.99 47.07 46.5 47.06 576,685
05/02/2018 47.47 47.58 47.19 47.38 528,702
05/01/2018 47.56 47.56 47.18 47.39 328,276
04/30/2018 47.67 47.83 47.455 47.46 432,016
04/27/2018 47.34 47.59 47.3 47.55 666,280
04/26/2018 46.37 46.68 46.34 46.5 652,183
04/25/2018 46.45 46.55 46.24 46.5 593,661
04/24/2018 47.08 47.19 46.85 47.07 731,316
04/23/2018 46.5 46.64 46.38 46.44 404,146
04/20/2018 46.57 46.73 46.46 46.52 345,543
04/19/2018 46.45 46.54 46.18 46.43 799,148
04/18/2018 46.42 46.71 46.36 46.57 699,455
04/17/2018 46.6 46.81 46.6 46.63 1,001,586
04/16/2018 46.75 46.98 46.64 46.88 1,494,906
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio