Singapore markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
113.14-0.85 (-0.75%)
At close: 04:00PM EDT
113.14 0.00 (0.00%)
After hours: 07:59PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 2024114.40114.60112.85113.14113.144,505,300
11 Jul 2024112.53114.38111.96113.99113.995,839,100
10 Jul 2024110.79112.63110.48112.53112.533,867,700
09 Jul 2024110.91112.64110.66111.19111.193,460,400
08 Jul 2024111.97112.64111.32112.23112.234,199,600
05 Jul 2024114.53114.72112.14112.55112.554,188,300
03 Jul 2024114.05115.66113.70114.77114.772,326,200
02 Jul 2024115.38115.61113.33114.12114.123,836,700
01 Jul 2024115.04115.46113.65114.36114.363,925,100
28 Jun 2024115.40115.57113.64114.38114.387,191,800
27 Jun 2024114.00114.33113.11113.97113.973,846,500
26 Jun 2024115.20115.20112.76113.61113.615,366,500
25 Jun 2024114.71115.06113.66114.99114.994,961,500
24 Jun 2024112.25115.99111.91115.17115.178,802,700
21 Jun 2024111.83112.26110.73111.34111.3427,097,200
20 Jun 2024109.60111.85109.26111.33111.335,442,400
18 Jun 2024110.07111.20109.01109.41109.415,690,200
17 Jun 2024108.90109.90108.48109.54109.545,754,200
14 Jun 2024111.18111.18109.12109.39109.395,690,400
13 Jun 2024112.00112.17110.09110.89110.895,939,300
12 Jun 2024114.50114.97111.56112.19112.198,650,100
11 Jun 2024113.19113.65112.65113.63113.634,181,900
10 Jun 2024112.38114.00111.97113.30113.305,307,300
07 Jun 2024111.97112.79111.15112.00112.004,375,700
06 Jun 2024111.77112.40111.54112.20112.205,355,200
05 Jun 2024112.06112.45111.30112.23112.235,119,100
04 Jun 2024112.80113.00111.30112.27112.277,683,600
03 Jun 2024116.26116.43112.96113.87113.877,129,500
31 May 2024113.86116.54113.77116.48116.4813,830,200
30 May 2024115.70116.38112.93113.58113.589,917,100
29 May 2024117.60117.66113.81115.25115.2514,290,900
28 May 2024117.83119.23117.73118.96118.963,830,700
24 May 2024118.39118.59116.86117.25117.252,851,100
23 May 2024118.83119.43117.20117.65117.653,757,200
22 May 2024119.52119.72117.39118.19118.194,468,100
21 May 2024120.69121.73120.29120.41120.412,756,700
20 May 2024121.75122.11120.49120.89120.892,814,700
17 May 2024120.90121.99120.06121.71121.714,450,300
16 May 2024120.35121.39119.60119.83119.835,002,900
15 May 2024120.67121.91118.66120.70120.706,138,600
14 May 2024121.53122.17120.43121.04121.046,144,700
13 May 2024121.87122.56121.27121.59121.596,421,200
10 May 2024123.04123.98121.57121.91121.914,515,900
10 May 20240.78 Dividend
09 May 2024122.99124.23122.65123.39122.615,430,500
08 May 2024122.83123.97122.70123.06122.284,200,200
07 May 2024123.66124.94123.07123.54122.765,902,000
06 May 2024123.08125.22123.02123.55122.774,848,600
03 May 2024122.51122.68120.88122.23121.465,020,700
02 May 2024124.72125.20121.66122.25121.487,685,900
01 May 2024125.08125.73123.42124.34123.555,423,500
30 Apr 2024129.81129.85125.43125.62124.836,296,800
29 Apr 2024129.75130.44128.80130.22129.403,609,400
26 Apr 2024129.46130.77128.86130.24129.424,823,100
25 Apr 2024129.70130.64128.30130.11129.293,666,400
24 Apr 2024129.37129.69128.29129.28128.463,846,600
23 Apr 2024128.63130.19127.73129.84129.023,773,600
22 Apr 2024128.61130.40126.94129.33128.514,194,900
19 Apr 2024128.14130.51127.81129.38128.563,984,300
18 Apr 2024128.73129.22127.25127.81127.003,588,200
17 Apr 2024129.12130.14127.55128.33127.523,869,700
16 Apr 2024130.00130.80128.50129.53128.713,878,600
15 Apr 2024132.13132.61130.03130.25129.434,219,300
12 Apr 2024134.28135.18130.39131.20130.374,954,300
11 Apr 2024132.54133.19130.65132.92132.084,328,800
10 Apr 2024132.48133.68131.76132.82131.984,402,400
09 Apr 2024132.79133.20131.01132.25131.413,756,000
08 Apr 2024133.75134.02132.18132.42131.584,481,900
05 Apr 2024131.96133.84131.19133.52132.683,594,500
04 Apr 2024132.13132.43131.05131.75130.923,908,400
03 Apr 2024130.91132.00130.52131.63130.803,707,300
02 Apr 2024129.52130.84128.63130.67129.844,969,700
01 Apr 2024128.00128.94126.75128.68127.873,036,000
28 Mar 2024128.00128.64126.71127.28126.484,657,800
27 Mar 2024125.65127.02125.32126.84126.043,847,800
26 Mar 2024126.50126.90125.20125.99125.195,203,400
25 Mar 2024123.72126.65123.15126.23125.437,054,400
22 Mar 2024123.55124.05122.71123.03122.254,976,100
21 Mar 2024122.07123.59121.68123.51122.734,925,600
20 Mar 2024121.22122.36121.03121.91121.143,597,000
19 Mar 2024120.36122.16120.30122.02121.254,457,800
18 Mar 2024120.90121.07119.16120.26119.504,827,900
15 Mar 2024119.13120.80119.13120.04119.2817,549,000
14 Mar 2024119.17119.99118.74119.78119.027,800,800
13 Mar 2024116.80118.61116.17117.55116.817,685,400
12 Mar 2024115.08115.73114.36115.02114.295,653,000
11 Mar 2024113.37115.36112.65115.25114.525,899,300
08 Mar 2024112.21113.21111.86113.00112.295,227,600
07 Mar 2024111.73113.43111.69112.74112.035,097,300
06 Mar 2024112.30112.90111.48111.99111.284,888,700
05 Mar 2024111.21112.80110.85111.22110.526,247,000
04 Mar 2024114.04114.39111.58111.64110.935,877,200
01 Mar 2024113.80115.53113.63114.24113.525,094,300
29 Feb 2024112.51113.16111.85112.54111.836,624,000
28 Feb 2024111.90113.32111.15112.04111.334,578,900
27 Feb 2024113.03113.33111.06111.61110.905,060,000
26 Feb 2024111.20112.52110.61112.42111.715,751,200
23 Feb 2024111.09112.26110.10111.51110.815,206,200
22 Feb 2024112.06112.91111.31112.22111.515,104,900
21 Feb 2024110.00113.67109.70112.87112.166,927,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...