Mail

COP - ConocoPhillips

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	99.43	100.99	99.23	99.30	99.30	22,755,400
30 May 2023	100.70	101.59	100.03	101.20	101.20	6,721,800
26 May 2023	102.67	102.85	100.88	101.85	101.85	5,708,900
25 May 2023	101.94	102.40	100.50	101.69	101.69	4,951,900
24 May 2023	105.49	105.68	103.47	103.98	103.98	5,141,900
23 May 2023	104.46	105.57	103.99	104.39	104.39	5,415,700
22 May 2023	102.73	104.92	102.42	103.73	103.73	5,561,900
19 May 2023	102.33	103.59	101.83	102.60	102.60	6,067,400
18 May 2023	100.20	100.85	99.25	100.74	100.74	5,503,400
17 May 2023	99.54	101.46	98.56	100.71	100.71	5,013,700
16 May 2023	99.87	100.56	97.42	98.07	98.07	4,822,200
15 May 2023	99.33	100.45	98.46	100.29	100.29	5,838,100
15 May 2023	0.51 Dividend
12 May 2023	100.64	100.95	98.71	99.43	98.92	5,003,900
11 May 2023	98.88	100.12	98.55	99.89	99.38	5,671,700
10 May 2023	101.99	102.26	99.55	100.47	99.95	5,285,900
09 May 2023	100.01	102.62	99.95	101.53	101.01	4,896,100
08 May 2023	102.09	102.75	100.60	100.90	100.38	5,058,900
05 May 2023	101.12	101.60	98.94	100.37	99.86	5,566,700
04 May 2023	96.20	98.52	95.81	97.36	96.86	6,840,000
03 May 2023	96.83	97.58	95.70	96.09	95.60	9,085,100
02 May 2023	100.88	101.39	97.48	98.64	98.13	8,100,100
01 May 2023	101.58	103.01	101.13	102.53	102.00	3,644,900
28 Apr 2023	100.57	103.73	100.32	102.89	102.36	6,637,400
27 Apr 2023	100.45	101.93	99.81	101.23	100.71	4,196,700
26 Apr 2023	101.33	102.13	99.65	100.47	99.95	4,295,000
25 Apr 2023	101.60	102.41	100.48	102.09	101.57	5,355,800
24 Apr 2023	101.95	103.95	101.77	103.65	103.12	5,215,800
21 Apr 2023	104.10	104.20	101.63	102.26	101.74	5,279,000
20 Apr 2023	103.45	103.90	102.12	103.78	103.25	5,351,600
19 Apr 2023	103.85	105.81	103.50	105.26	104.72	4,717,500
18 Apr 2023	104.99	105.70	104.10	104.95	104.41	7,745,300
17 Apr 2023	106.80	107.69	105.52	105.61	105.07	6,278,800
14 Apr 2023	109.48	110.02	108.12	108.50	107.94	5,052,100
13 Apr 2023	107.94	109.90	107.12	109.04	108.48	7,160,100
12 Apr 2023	108.48	109.09	107.41	107.53	106.98	8,108,200
11 Apr 2023	106.10	107.20	105.49	106.75	106.20	4,812,200
10 Apr 2023	107.04	108.01	105.61	105.95	105.41	4,374,700
06 Apr 2023	106.90	107.74	105.89	106.26	105.71	5,087,800
05 Apr 2023	106.91	107.88	105.92	107.75	107.20	5,806,800
04 Apr 2023	108.33	108.77	105.11	106.30	105.75	5,425,500
03 Apr 2023	105.13	109.14	105.01	108.42	107.86	12,394,300
31 Mar 2023	99.81	99.90	98.94	99.21	98.70	7,708,800
30 Mar 2023	100.61	100.86	98.87	99.25	98.74	5,461,100
29 Mar 2023	99.64	100.30	98.67	99.75	99.24	7,596,300
28 Mar 2023	96.61	98.69	96.43	97.93	97.43	3,792,000
28 Mar 2023	0.6 Dividend
27 Mar 2023	96.31	98.50	95.60	97.48	96.38	6,049,700
24 Mar 2023	94.56	95.90	93.26	95.43	94.36	8,385,900
23 Mar 2023	98.51	99.76	95.50	96.42	95.34	5,866,400
22 Mar 2023	100.00	101.09	98.29	98.37	97.26	5,635,500
21 Mar 2023	98.09	100.09	98.00	99.71	98.59	6,770,200
20 Mar 2023	94.84	96.89	94.71	96.16	95.08	7,932,900
17 Mar 2023	96.35	96.95	93.50	94.39	93.33	17,056,000
16 Mar 2023	92.01	96.50	91.53	96.40	95.32	10,111,500
15 Mar 2023	97.42	98.71	93.59	95.24	94.17	10,661,200
14 Mar 2023	101.05	104.42	99.62	101.36	100.22	7,090,800
13 Mar 2023	102.00	103.58	99.57	100.68	99.55	8,789,700
10 Mar 2023	105.73	107.33	103.60	104.22	103.05	5,313,100
09 Mar 2023	107.92	109.25	105.36	105.81	104.62	5,191,600
08 Mar 2023	107.00	108.53	105.76	107.23	106.02	4,576,800
07 Mar 2023	108.59	108.92	106.67	107.65	106.44	4,973,200
06 Mar 2023	107.58	109.60	107.10	109.56	108.33	6,200,900
03 Mar 2023	106.27	109.08	105.82	108.64	107.42	7,075,100
02 Mar 2023	106.07	108.96	105.78	108.33	107.11	5,458,600
01 Mar 2023	103.73	107.68	103.23	106.25	105.05	6,064,700
28 Feb 2023	106.66	107.31	103.31	103.35	102.19	8,771,800
27 Feb 2023	105.17	106.18	103.44	105.86	104.67	7,429,300
24 Feb 2023	104.17	105.55	103.36	105.25	104.07	5,617,900
23 Feb 2023	106.00	106.40	104.07	105.43	104.24	6,095,800
22 Feb 2023	105.48	105.48	102.96	104.08	102.91	7,929,500
21 Feb 2023	104.01	106.12	103.51	105.31	104.12	7,200,600
17 Feb 2023	106.14	106.67	103.17	104.12	102.95	11,294,500
16 Feb 2023	110.88	111.71	108.09	108.36	107.14	6,531,900
15 Feb 2023	111.82	112.17	109.98	111.65	110.39	7,203,700
14 Feb 2023	111.00	114.45	110.55	113.55	112.27	7,308,100
13 Feb 2023	113.95	114.10	112.12	112.31	111.05	6,018,200
13 Feb 2023	0.51 Dividend
10 Feb 2023	111.98	115.37	111.83	115.06	113.26	10,779,200
09 Feb 2023	110.61	111.74	109.85	109.93	108.21	5,768,300
08 Feb 2023	112.23	113.00	109.84	110.79	109.06	6,713,200
07 Feb 2023	108.41	112.15	107.41	112.02	110.27	7,370,600
06 Feb 2023	108.57	109.95	106.73	107.49	105.81	11,516,300
03 Feb 2023	111.31	112.39	107.76	108.11	106.42	13,504,200
02 Feb 2023	113.49	115.39	109.76	111.30	109.56	11,531,300
01 Feb 2023	120.71	120.97	115.20	117.70	115.86	7,282,300
31 Jan 2023	120.22	122.09	119.10	121.87	119.96	5,200,100
30 Jan 2023	122.09	122.60	120.33	120.53	118.65	5,246,300
27 Jan 2023	124.69	126.39	123.52	123.61	121.68	4,857,500
26 Jan 2023	122.29	124.73	120.80	124.65	122.70	5,807,400
25 Jan 2023	118.20	120.38	116.64	120.37	118.49	3,984,700
24 Jan 2023	121.00	121.00	117.64	118.81	116.95	4,216,900
23 Jan 2023	122.46	123.17	119.97	120.13	118.25	3,963,200
20 Jan 2023	120.16	121.91	119.25	121.80	119.90	5,101,400
19 Jan 2023	117.55	120.26	116.26	119.64	117.77	5,049,100
18 Jan 2023	121.20	123.71	118.36	118.55	116.70	5,138,700
17 Jan 2023	121.06	122.54	119.56	120.24	118.36	5,228,500
13 Jan 2023	120.58	121.85	118.51	121.47	119.57	4,360,200
12 Jan 2023	118.39	121.10	117.85	120.16	118.28	5,072,500
11 Jan 2023	119.19	119.55	116.91	118.24	116.39	4,569,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...