Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
129.38+1.57 (+1.23%)
At close: 04:00PM EDT
129.37 -0.01 (-0.01%)
After hours: 07:59PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024128.14130.51127.81129.38129.383,984,300
18 Apr 2024128.73129.22127.25127.81127.813,588,200
17 Apr 2024129.12130.14127.55128.33128.333,869,700
16 Apr 2024130.00130.80128.50129.53129.533,878,600
15 Apr 2024132.13132.61130.03130.25130.254,219,300
12 Apr 2024134.28135.18130.39131.20131.204,954,300
11 Apr 2024132.54133.19130.65132.92132.924,328,800
10 Apr 2024132.48133.68131.76132.82132.824,402,400
09 Apr 2024132.79133.20131.01132.25132.253,756,000
08 Apr 2024133.75134.02132.18132.42132.424,481,900
05 Apr 2024131.96133.84131.19133.52133.523,594,500
04 Apr 2024132.13132.43131.05131.75131.753,908,400
03 Apr 2024130.91132.00130.52131.63131.633,707,300
02 Apr 2024129.52130.84128.63130.67130.674,969,700
01 Apr 2024128.00128.94126.75128.68128.683,036,000
28 Mar 2024128.00128.64126.71127.28127.284,657,800
27 Mar 2024125.65127.02125.32126.84126.843,847,800
26 Mar 2024126.50126.90125.20125.99125.995,203,400
25 Mar 2024123.72126.65123.15126.23126.237,054,400
22 Mar 2024123.55124.05122.71123.03123.034,976,100
21 Mar 2024122.07123.59121.68123.51123.514,925,600
20 Mar 2024121.22122.36121.03121.91121.913,597,000
19 Mar 2024120.36122.16120.30122.02122.024,457,800
18 Mar 2024120.90121.07119.16120.26120.264,827,900
15 Mar 2024119.13120.80119.13120.04120.0417,549,000
14 Mar 2024119.17119.99118.74119.78119.787,800,800
13 Mar 2024116.80118.61116.17117.55117.557,685,400
12 Mar 2024115.08115.73114.36115.02115.025,653,000
11 Mar 2024113.37115.36112.65115.25115.255,899,300
08 Mar 2024112.21113.21111.86113.00113.005,227,600
07 Mar 2024111.73113.43111.69112.74112.745,097,300
06 Mar 2024112.30112.90111.48111.99111.994,888,700
05 Mar 2024111.21112.80110.85111.22111.226,247,000
04 Mar 2024114.04114.39111.58111.64111.645,877,200
01 Mar 2024113.80115.53113.63114.24114.245,094,300
29 Feb 2024112.51113.16111.85112.54112.546,624,000
28 Feb 2024111.90113.32111.15112.04112.044,578,900
27 Feb 2024113.03113.33111.06111.61111.615,060,000
26 Feb 2024111.20112.52110.61112.42112.425,751,200
23 Feb 2024111.09112.26110.10111.51111.515,206,200
22 Feb 2024112.06112.91111.31112.22112.225,104,900
21 Feb 2024110.00113.67109.70112.87112.876,927,900
20 Feb 2024110.55111.63109.36109.54109.546,458,300
16 Feb 2024111.48111.80110.40110.57110.576,966,100
15 Feb 2024109.04111.70108.84111.00111.009,421,900
15 Feb 20240.78 Dividend
14 Feb 2024110.20111.04109.52110.12109.347,248,400
13 Feb 2024111.10111.93108.84109.77108.996,321,100
12 Feb 2024111.27112.14110.53111.10110.315,802,000
09 Feb 2024113.99114.30111.02111.16110.375,974,000
08 Feb 2024113.11115.29112.59113.90113.097,715,500
07 Feb 2024111.72112.97111.45112.32111.526,100,700
06 Feb 2024110.88112.45110.20111.52110.734,777,100
05 Feb 2024110.25110.86109.29109.97109.194,520,400
02 Feb 2024111.66111.95109.69110.63109.854,609,600
01 Feb 2024112.34113.22110.80111.38110.595,255,200
31 Jan 2024113.97114.10111.79111.87111.085,501,400
30 Jan 2024111.21114.33110.76114.05113.246,206,500
29 Jan 2024112.04112.10110.49111.60110.814,705,700
26 Jan 2024112.04112.45110.44112.23111.444,156,000
25 Jan 2024109.80112.08109.26112.05111.265,958,700
24 Jan 2024108.92110.02108.42109.67108.895,332,000
23 Jan 2024107.82109.42107.65107.99107.233,969,500
22 Jan 2024107.50108.39107.00108.06107.295,740,200
19 Jan 2024106.05107.92105.92107.87107.115,699,900
18 Jan 2024107.34107.34105.77106.93106.176,150,900
17 Jan 2024106.92108.54106.58107.57106.814,864,100
16 Jan 2024111.50111.74108.34108.64107.876,677,500
12 Jan 2024113.00113.37111.05111.70110.915,549,500
11 Jan 2024111.61112.24110.94111.00110.214,212,600
10 Jan 2024112.73112.73110.83111.18110.394,445,200
09 Jan 2024114.50114.50112.25112.76111.965,935,600
08 Jan 2024114.96115.05112.48114.50113.696,769,600
05 Jan 2024117.50117.77116.00116.53115.703,984,600
04 Jan 2024120.61121.24116.27116.48115.655,891,500
03 Jan 2024117.95120.18117.41119.93119.084,881,900
02 Jan 2024117.17118.80116.85117.59116.764,688,400
29 Dec 2023117.21117.55115.81116.07115.253,643,300
28 Dec 2023117.66118.20116.44116.50115.673,711,400
27 Dec 2023118.51119.64118.08118.49117.653,441,400
26 Dec 2023118.70119.43118.38119.02118.182,893,600
22 Dec 2023118.00118.63117.29117.66116.834,299,400
21 Dec 2023116.50116.88115.28116.83116.004,149,300
20 Dec 2023116.87118.94116.38116.69115.867,767,200
19 Dec 2023114.95116.64114.25116.49115.666,379,200
18 Dec 2023115.83117.27114.65114.90114.097,000,500
15 Dec 2023114.35115.74113.62114.54113.7330,859,600
14 Dec 2023112.95116.35112.75114.95114.1411,490,400
13 Dec 2023111.50112.26110.87111.85111.068,570,100
12 Dec 2023110.77111.48109.70111.06110.276,888,800
11 Dec 2023112.12112.63111.54112.16111.377,250,100
08 Dec 2023111.74112.19111.06112.07111.285,713,900
07 Dec 2023111.32111.91110.65110.85110.065,816,800
06 Dec 2023112.33112.33109.74110.52109.747,489,500
05 Dec 2023114.73114.90113.04113.14112.345,821,400
04 Dec 2023114.08115.92113.88114.53113.724,824,800
01 Dec 2023115.03117.04114.85115.23114.414,675,100
30 Nov 2023115.17116.70113.64115.57114.7510,242,700
29 Nov 2023115.36115.56113.32113.97113.166,065,300
28 Nov 2023115.26115.98114.48114.98114.173,469,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...