Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022102.43103.93101.00102.34102.347,171,200
29 Sept 2022101.59104.0999.89103.66103.665,929,800
28 Sept 202298.83103.4498.46103.00103.009,207,500
28 Sept 20221.4 Dividend
27 Sept 2022101.37102.5898.5298.7697.368,779,000
26 Sept 2022100.09102.7299.1299.2097.798,719,000
23 Sept 2022105.09105.2799.60100.5999.1610,154,600
22 Sept 2022113.20113.85109.93110.06108.504,971,600
21 Sept 2022114.17114.89111.06111.09109.525,818,000
20 Sept 2022112.55112.84110.55112.07110.485,655,400
19 Sept 2022109.80113.48109.44112.87111.276,600,600
16 Sept 2022115.57115.64111.20113.13111.5314,608,000
15 Sept 2022115.14117.22114.63115.56113.929,997,500
14 Sept 2022113.69118.39113.46117.71116.049,457,900
13 Sept 2022112.90114.39111.82112.33110.746,977,400
12 Sept 2022112.95115.41112.82114.39112.776,208,600
09 Sept 2022110.05112.42109.87111.97110.386,085,000
08 Sept 2022107.34109.19106.60108.32106.787,147,200
07 Sept 2022105.82107.51104.76106.76105.256,890,900
06 Sept 2022111.00111.68108.08108.63107.097,270,900
02 Sept 2022109.64112.00109.00110.26108.706,096,400
01 Sept 2022107.78108.94105.75107.53106.016,717,300
31 Aug 2022107.85111.86107.05109.45107.906,775,700
30 Aug 2022111.17111.51108.90110.50108.937,746,900
29 Aug 2022112.09115.47111.89113.42111.816,479,700
26 Aug 2022112.62114.25111.49112.12110.536,508,800
25 Aug 2022111.45112.14110.65112.08110.495,241,000
24 Aug 2022108.11110.76107.84110.52108.956,286,100
23 Aug 2022107.23110.68106.74108.45106.918,253,000
22 Aug 2022103.67105.70102.54105.24103.756,701,700
19 Aug 2022104.59105.69103.53105.14103.657,067,100
18 Aug 2022102.65105.11102.22104.88103.395,966,500
17 Aug 2022100.10102.6999.77101.3699.925,346,500
16 Aug 2022101.21102.0598.93100.1098.686,924,400
15 Aug 202298.39101.4697.55100.7799.346,585,900
15 Aug 20220.46 Dividend
12 Aug 202299.75102.9699.35102.75100.846,683,800
11 Aug 202298.12101.3297.52100.3698.496,481,600
10 Aug 202295.3996.3193.1695.9894.205,625,500
09 Aug 202295.3097.2894.8695.5193.737,477,700
08 Aug 202293.0294.6992.8593.6391.894,788,100
05 Aug 202288.2293.4288.0092.8591.125,848,000
04 Aug 202292.7493.0089.2889.8888.217,810,500
03 Aug 202295.3595.6890.4391.3289.626,783,300
02 Aug 202295.1095.8593.9394.7192.954,653,000
01 Aug 202295.3196.0693.6895.1093.335,598,900
29 Jul 202296.1897.9295.4097.4395.627,394,800
28 Jul 202294.2295.2692.6094.0692.314,656,100
27 Jul 202292.0493.6691.2993.2791.546,237,800
26 Jul 202293.4494.1889.9791.0989.407,127,000
25 Jul 202289.4692.1487.7992.0590.345,815,100
22 Jul 202289.2190.1987.5488.1386.496,243,500
21 Jul 202287.3589.0686.8788.9387.288,016,700
20 Jul 202287.7591.2287.2290.7189.027,720,500
19 Jul 202285.4188.7184.8888.4886.846,674,800
18 Jul 202284.7486.3984.6585.0783.497,057,600
15 Jul 202283.8783.9481.8282.8981.355,899,000
14 Jul 202279.8381.7778.3081.6180.098,890,200
13 Jul 202282.3685.1982.3683.1181.575,535,300
12 Jul 202282.5684.0481.6183.4581.905,573,100
11 Jul 202285.5986.6084.1985.5583.964,685,700
08 Jul 202287.5387.8684.6786.4684.855,615,500
07 Jul 202286.1987.2185.6886.3584.748,072,400
06 Jul 202283.7185.6980.4483.3481.7912,130,900
05 Jul 202289.3589.3583.0684.6483.0713,483,600
01 Jul 202291.9392.3188.3190.9889.296,005,000
30 Jun 202288.5691.7187.8389.8188.1412,748,900
29 Jun 202296.8997.4591.2891.4689.767,990,100
28 Jun 202294.9897.0793.5595.2293.458,903,000
27 Jun 202291.5893.7990.9592.2390.528,986,100
27 Jun 20220.7 Dividend
24 Jun 202290.0092.0588.3690.9188.5312,282,400
23 Jun 202293.7594.2087.2687.8985.5913,554,900
22 Jun 202292.8595.0591.4693.0690.6311,284,200
21 Jun 202296.02100.1095.9899.2896.6810,454,900
17 Jun 2022101.49102.3492.8193.7491.2924,455,100
16 Jun 2022105.01106.21101.13102.4299.7411,848,400
15 Jun 2022111.49112.06107.59109.33106.477,681,400
14 Jun 2022114.02116.16110.04111.49108.577,737,700
13 Jun 2022112.45114.02108.37111.76108.849,516,900
10 Jun 2022117.00119.64115.30116.83113.787,298,800
09 Jun 2022120.62121.78118.43118.56115.466,643,000
08 Jun 2022122.72124.08121.50121.86118.677,010,900
07 Jun 2022117.18122.71117.13122.71119.508,559,000
06 Jun 2022118.19118.81116.62117.38114.315,608,400
03 Jun 2022115.45118.42115.12118.12115.035,387,100
02 Jun 2022114.26115.95113.11114.96111.955,042,700
01 Jun 2022114.36117.30114.18115.75112.727,246,600
31 May 2022116.23117.99111.32112.36109.4217,278,500
27 May 2022112.15114.60111.87114.60111.606,788,700
26 May 2022112.63114.60112.18113.15110.196,159,000
25 May 2022109.95111.53109.55111.20108.296,707,000
24 May 2022107.95109.98106.30109.48106.626,859,100
23 May 2022106.04109.43105.77109.02106.178,646,900
20 May 2022105.13107.55102.19105.02102.276,717,700
19 May 2022101.83106.71101.83104.61101.876,784,100
18 May 2022107.72108.10102.76104.48101.758,957,000
17 May 2022107.08108.30105.71107.02104.226,577,500
16 May 2022103.08107.09102.64105.50102.747,990,600
16 May 20220.46 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...