Yahoo

Mail

Singapore markets closed

Straits Times Index
3,112.32
-17.92(-0.57%)
S&P 500
3,585.62
-54.85(-1.51%)
Dow
28,725.51
-500.09(-1.71%)
Nasdaq
10,575.62
-161.88(-1.51%)
BTC-USD
19,169.77
-116.12(-0.60%)
CMC Crypto 200
435.46
-7.97(-1.80%)

PROPERTY

Singapore private home prices climb 3.4% in Q3 even as interest rates rise

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

102.34

-1.32

(-1.27%)

At close: 04:00PM EDT

105.51

+3.17

(+3.10%)

Pre-market:

05:07AM EDT

Time period:

03 Oct 2021 - 03 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	102.43	103.93	101.00	102.34	102.34	7,171,200
29 Sept 2022	101.59	104.09	99.89	103.66	103.66	5,929,800
28 Sept 2022	98.83	103.44	98.46	103.00	103.00	9,207,500
28 Sept 2022	1.4 Dividend
27 Sept 2022	101.37	102.58	98.52	98.76	97.36	8,779,000
26 Sept 2022	100.09	102.72	99.12	99.20	97.79	8,719,000
23 Sept 2022	105.09	105.27	99.60	100.59	99.16	10,154,600
22 Sept 2022	113.20	113.85	109.93	110.06	108.50	4,971,600
21 Sept 2022	114.17	114.89	111.06	111.09	109.52	5,818,000
20 Sept 2022	112.55	112.84	110.55	112.07	110.48	5,655,400
19 Sept 2022	109.80	113.48	109.44	112.87	111.27	6,600,600
16 Sept 2022	115.57	115.64	111.20	113.13	111.53	14,608,000
15 Sept 2022	115.14	117.22	114.63	115.56	113.92	9,997,500
14 Sept 2022	113.69	118.39	113.46	117.71	116.04	9,457,900
13 Sept 2022	112.90	114.39	111.82	112.33	110.74	6,977,400
12 Sept 2022	112.95	115.41	112.82	114.39	112.77	6,208,600
09 Sept 2022	110.05	112.42	109.87	111.97	110.38	6,085,000
08 Sept 2022	107.34	109.19	106.60	108.32	106.78	7,147,200
07 Sept 2022	105.82	107.51	104.76	106.76	105.25	6,890,900
06 Sept 2022	111.00	111.68	108.08	108.63	107.09	7,270,900
02 Sept 2022	109.64	112.00	109.00	110.26	108.70	6,096,400
01 Sept 2022	107.78	108.94	105.75	107.53	106.01	6,717,300
31 Aug 2022	107.85	111.86	107.05	109.45	107.90	6,775,700
30 Aug 2022	111.17	111.51	108.90	110.50	108.93	7,746,900
29 Aug 2022	112.09	115.47	111.89	113.42	111.81	6,479,700
26 Aug 2022	112.62	114.25	111.49	112.12	110.53	6,508,800
25 Aug 2022	111.45	112.14	110.65	112.08	110.49	5,241,000
24 Aug 2022	108.11	110.76	107.84	110.52	108.95	6,286,100
23 Aug 2022	107.23	110.68	106.74	108.45	106.91	8,253,000
22 Aug 2022	103.67	105.70	102.54	105.24	103.75	6,701,700
19 Aug 2022	104.59	105.69	103.53	105.14	103.65	7,067,100
18 Aug 2022	102.65	105.11	102.22	104.88	103.39	5,966,500
17 Aug 2022	100.10	102.69	99.77	101.36	99.92	5,346,500
16 Aug 2022	101.21	102.05	98.93	100.10	98.68	6,924,400
15 Aug 2022	98.39	101.46	97.55	100.77	99.34	6,585,900
15 Aug 2022	0.46 Dividend
12 Aug 2022	99.75	102.96	99.35	102.75	100.84	6,683,800
11 Aug 2022	98.12	101.32	97.52	100.36	98.49	6,481,600
10 Aug 2022	95.39	96.31	93.16	95.98	94.20	5,625,500
09 Aug 2022	95.30	97.28	94.86	95.51	93.73	7,477,700
08 Aug 2022	93.02	94.69	92.85	93.63	91.89	4,788,100
05 Aug 2022	88.22	93.42	88.00	92.85	91.12	5,848,000
04 Aug 2022	92.74	93.00	89.28	89.88	88.21	7,810,500
03 Aug 2022	95.35	95.68	90.43	91.32	89.62	6,783,300
02 Aug 2022	95.10	95.85	93.93	94.71	92.95	4,653,000
01 Aug 2022	95.31	96.06	93.68	95.10	93.33	5,598,900
29 Jul 2022	96.18	97.92	95.40	97.43	95.62	7,394,800
28 Jul 2022	94.22	95.26	92.60	94.06	92.31	4,656,100
27 Jul 2022	92.04	93.66	91.29	93.27	91.54	6,237,800
26 Jul 2022	93.44	94.18	89.97	91.09	89.40	7,127,000
25 Jul 2022	89.46	92.14	87.79	92.05	90.34	5,815,100
22 Jul 2022	89.21	90.19	87.54	88.13	86.49	6,243,500
21 Jul 2022	87.35	89.06	86.87	88.93	87.28	8,016,700
20 Jul 2022	87.75	91.22	87.22	90.71	89.02	7,720,500
19 Jul 2022	85.41	88.71	84.88	88.48	86.84	6,674,800
18 Jul 2022	84.74	86.39	84.65	85.07	83.49	7,057,600
15 Jul 2022	83.87	83.94	81.82	82.89	81.35	5,899,000
14 Jul 2022	79.83	81.77	78.30	81.61	80.09	8,890,200
13 Jul 2022	82.36	85.19	82.36	83.11	81.57	5,535,300
12 Jul 2022	82.56	84.04	81.61	83.45	81.90	5,573,100
11 Jul 2022	85.59	86.60	84.19	85.55	83.96	4,685,700
08 Jul 2022	87.53	87.86	84.67	86.46	84.85	5,615,500
07 Jul 2022	86.19	87.21	85.68	86.35	84.74	8,072,400
06 Jul 2022	83.71	85.69	80.44	83.34	81.79	12,130,900
05 Jul 2022	89.35	89.35	83.06	84.64	83.07	13,483,600
01 Jul 2022	91.93	92.31	88.31	90.98	89.29	6,005,000
30 Jun 2022	88.56	91.71	87.83	89.81	88.14	12,748,900
29 Jun 2022	96.89	97.45	91.28	91.46	89.76	7,990,100
28 Jun 2022	94.98	97.07	93.55	95.22	93.45	8,903,000
27 Jun 2022	91.58	93.79	90.95	92.23	90.52	8,986,100
27 Jun 2022	0.7 Dividend
24 Jun 2022	90.00	92.05	88.36	90.91	88.53	12,282,400
23 Jun 2022	93.75	94.20	87.26	87.89	85.59	13,554,900
22 Jun 2022	92.85	95.05	91.46	93.06	90.63	11,284,200
21 Jun 2022	96.02	100.10	95.98	99.28	96.68	10,454,900
17 Jun 2022	101.49	102.34	92.81	93.74	91.29	24,455,100
16 Jun 2022	105.01	106.21	101.13	102.42	99.74	11,848,400
15 Jun 2022	111.49	112.06	107.59	109.33	106.47	7,681,400
14 Jun 2022	114.02	116.16	110.04	111.49	108.57	7,737,700
13 Jun 2022	112.45	114.02	108.37	111.76	108.84	9,516,900
10 Jun 2022	117.00	119.64	115.30	116.83	113.78	7,298,800
09 Jun 2022	120.62	121.78	118.43	118.56	115.46	6,643,000
08 Jun 2022	122.72	124.08	121.50	121.86	118.67	7,010,900
07 Jun 2022	117.18	122.71	117.13	122.71	119.50	8,559,000
06 Jun 2022	118.19	118.81	116.62	117.38	114.31	5,608,400
03 Jun 2022	115.45	118.42	115.12	118.12	115.03	5,387,100
02 Jun 2022	114.26	115.95	113.11	114.96	111.95	5,042,700
01 Jun 2022	114.36	117.30	114.18	115.75	112.72	7,246,600
31 May 2022	116.23	117.99	111.32	112.36	109.42	17,278,500
27 May 2022	112.15	114.60	111.87	114.60	111.60	6,788,700
26 May 2022	112.63	114.60	112.18	113.15	110.19	6,159,000
25 May 2022	109.95	111.53	109.55	111.20	108.29	6,707,000
24 May 2022	107.95	109.98	106.30	109.48	106.62	6,859,100
23 May 2022	106.04	109.43	105.77	109.02	106.17	8,646,900
20 May 2022	105.13	107.55	102.19	105.02	102.27	6,717,700
19 May 2022	101.83	106.71	101.83	104.61	101.87	6,784,100
18 May 2022	107.72	108.10	102.76	104.48	101.75	8,957,000
17 May 2022	107.08	108.30	105.71	107.02	104.22	6,577,500
16 May 2022	103.08	107.09	102.64	105.50	102.74	7,990,600
16 May 2022	0.46 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,112.32-17.92(-0.57%)

S&P 5003,585.62-54.85(-1.51%)

Dow28,725.51-500.09(-1.71%)

Nasdaq10,575.62-161.88(-1.51%)

BTC-USD19,169.77-116.12(-0.60%)

CMC Crypto 200435.46-7.97(-1.80%)

Singapore private home prices climb 3.4% in Q3 even as interest rates rise

ConocoPhillips (COP)

Straits Times Index
3,112.32
-17.92(-0.57%)

S&P 500
3,585.62
-54.85(-1.51%)

Dow
28,725.51
-500.09(-1.71%)

Nasdaq
10,575.62
-161.88(-1.51%)

BTC-USD
19,169.77
-116.12(-0.60%)

CMC Crypto 200
435.46
-7.97(-1.80%)