Singapore markets open in 6 hours

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
91.99+1.78 (+1.97%)
As of 03:00PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202291.5893.7990.9591.9991.994,998,111
24 Jun 202290.0092.0588.3690.9190.9112,282,000
23 Jun 202293.7594.2087.2687.8987.8913,554,900
22 Jun 202292.8595.0591.4693.0693.0611,284,200
21 Jun 202296.02100.1095.9899.2899.2810,454,900
17 Jun 2022101.49102.3492.8193.7493.7424,449,700
16 Jun 2022105.01106.21101.13102.42102.4211,848,400
15 Jun 2022111.49112.06107.59109.33109.337,681,400
14 Jun 2022114.02116.16110.04111.49111.497,737,700
13 Jun 2022112.45114.02108.37111.76111.769,516,900
10 Jun 2022117.00119.64115.30116.83116.837,298,800
09 Jun 2022120.62121.78118.43118.56118.566,643,000
08 Jun 2022122.72124.08121.50121.86121.867,010,900
07 Jun 2022117.18122.71117.13122.71122.718,559,000
06 Jun 2022118.19118.81116.62117.38117.385,608,400
03 Jun 2022115.45118.42115.12118.12118.125,384,900
02 Jun 2022114.26115.95113.11114.96114.965,042,700
01 Jun 2022114.36117.30114.18115.75115.757,246,600
31 May 2022116.23117.99111.32112.36112.3617,278,500
27 May 2022112.15114.60111.87114.60114.606,788,700
26 May 2022112.63114.60112.18113.15113.156,159,000
25 May 2022109.95111.53109.55111.20111.206,707,000
24 May 2022107.95109.98106.30109.48109.486,859,100
23 May 2022106.04109.43105.77109.02109.028,646,900
20 May 2022105.13107.55102.19105.02105.026,717,700
19 May 2022101.83106.71101.83104.61104.616,784,100
18 May 2022107.72108.10102.76104.48104.488,957,000
17 May 2022107.08108.30105.71107.02107.026,577,500
16 May 2022103.08107.09102.64105.50105.507,990,600
16 May 20220.46 Dividend
13 May 2022100.83103.81100.70102.91102.456,549,900
12 May 202298.4599.6695.4799.6099.157,244,400
11 May 202299.71102.8998.8099.0498.606,651,600
10 May 202298.88101.5295.9798.0097.567,845,900
09 May 2022105.17105.5096.4897.2096.779,750,900
06 May 2022104.17107.71102.80107.69107.219,213,100
05 May 2022104.59106.59100.53102.86102.4010,593,000
04 May 2022101.00104.1999.11103.86103.407,989,800
03 May 202296.6899.5396.1498.9398.495,748,000
02 May 202294.2796.0592.5895.9295.496,980,500
29 Apr 202297.7598.8194.9295.5295.098,777,700
28 Apr 202293.0498.4691.2097.5597.119,520,600
27 Apr 202291.7293.9388.7793.0692.646,765,800
26 Apr 202292.5194.2991.3091.3290.915,970,100
25 Apr 202293.0093.4288.8091.6691.2511,913,400
22 Apr 202297.8799.4595.7796.0195.586,483,900
21 Apr 2022103.12103.7698.3198.6798.236,290,600
20 Apr 2022102.10103.47101.38102.67102.216,059,200
19 Apr 2022102.83103.58101.02101.56101.115,331,700
18 Apr 2022102.71104.11101.70103.47103.014,867,000
14 Apr 2022100.19102.3899.84101.37100.926,337,800
13 Apr 2022101.08101.7398.92100.2399.787,365,100
12 Apr 2022100.05101.8899.41100.0099.557,412,100
11 Apr 2022101.90102.0097.7997.9897.547,002,200
08 Apr 2022100.69103.31100.53103.05102.596,175,200
07 Apr 202298.73100.2096.9199.9699.516,285,300
06 Apr 202299.75100.1796.8297.5497.105,680,000
05 Apr 2022100.85101.6697.9098.0597.615,708,100
04 Apr 2022101.41101.9199.62100.55100.104,946,500
01 Apr 2022100.15101.6699.28100.58100.136,934,100
31 Mar 2022100.00102.4599.40100.0099.559,777,900
30 Mar 2022101.34102.76100.60101.10100.656,069,200
30 Mar 20220.3 Dividend
29 Mar 202299.99100.9497.84100.6999.9410,977,600
28 Mar 2022105.06105.14103.01103.50102.736,091,100
25 Mar 2022104.17107.52103.82107.50106.707,833,800
24 Mar 2022104.97105.85103.75104.54103.766,192,500
23 Mar 2022103.22105.02103.19104.37103.597,681,500
22 Mar 2022102.67102.87100.32101.77101.016,377,500
21 Mar 2022101.17103.97100.87102.76102.008,107,400
18 Mar 202299.11100.1598.4799.6098.8616,146,900
17 Mar 202296.6599.0796.5198.8398.108,868,300
16 Mar 202295.2095.7694.1094.8294.119,314,200
15 Mar 202292.8695.8292.3295.0594.348,863,600
14 Mar 202297.3897.5594.2196.5595.8310,532,200
11 Mar 202298.83101.0698.1698.4197.687,666,500
10 Mar 202297.2899.8396.4499.7298.989,481,000
09 Mar 202295.3698.7292.7696.2195.4912,656,200
08 Mar 2022101.51104.4495.8698.8098.0717,231,400
07 Mar 2022101.49103.7799.12101.27100.5213,788,800
04 Mar 202297.61100.3497.44100.2799.5210,977,300
03 Mar 202297.2098.1995.6397.4196.698,704,900
02 Mar 202298.3799.9797.1998.0497.3116,168,000
01 Mar 202295.8598.4694.8096.9696.2414,453,500
28 Feb 202290.6795.0789.8594.8694.1515,096,000
25 Feb 202288.3891.5287.8291.2790.5910,563,000
24 Feb 202290.0090.2585.2987.7387.0811,509,300
23 Feb 202288.0089.4887.3588.2387.577,355,000
22 Feb 202292.7392.8586.4287.8387.189,267,500
18 Feb 202289.6190.6488.7089.6388.966,574,800
17 Feb 202290.1691.8590.1691.1690.486,842,800
16 Feb 202289.7791.9089.6490.2189.546,854,400
15 Feb 202288.6889.9287.7389.6889.018,379,300
14 Feb 202292.5092.7290.2191.5590.877,274,400
11 Feb 202291.8493.6991.3593.5292.829,580,800
11 Feb 20220.46 Dividend
10 Feb 202292.2494.3391.2991.9190.777,149,900
09 Feb 202291.5394.0491.2592.9591.806,973,200
08 Feb 202291.9593.1590.0091.3390.207,481,500
07 Feb 202290.4294.2389.6892.9491.798,420,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...