Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
123.61-1.04 (-0.83%)
At close: 04:00PM EST
124.38 +0.77 (+0.62%)
After hours: 07:59PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023124.69126.39123.52123.61123.614,856,800
26 Jan 2023122.29124.73120.80124.65124.655,807,400
25 Jan 2023118.20120.38116.64120.37120.373,984,700
24 Jan 2023121.00121.00117.64118.81118.814,216,900
23 Jan 2023122.46123.17119.97120.13120.133,963,200
20 Jan 2023120.16121.91119.25121.80121.805,101,100
19 Jan 2023117.55120.26116.26119.64119.645,049,100
18 Jan 2023121.20123.71118.36118.55118.555,138,700
17 Jan 2023121.06122.54119.56120.24120.245,228,500
13 Jan 2023120.58121.85118.51121.47121.474,360,200
12 Jan 2023118.39121.10117.85120.16120.165,072,500
11 Jan 2023119.19119.55116.91118.24118.244,569,900
10 Jan 2023118.23118.62116.68118.08118.084,042,700
09 Jan 2023120.32120.66116.86117.36117.365,403,200
06 Jan 2023118.50120.19117.54118.23118.234,440,300
05 Jan 2023113.53117.80113.53116.77116.775,177,700
04 Jan 2023111.22114.31110.46113.34113.344,837,600
03 Jan 2023116.56117.98111.92113.12113.125,424,400
30 Dec 2022116.07118.21116.01118.00118.004,219,700
29 Dec 2022114.73117.00114.62116.39116.392,921,600
28 Dec 2022118.21118.27114.74115.31115.313,856,400
27 Dec 2022117.92119.06117.06118.47118.473,849,400
23 Dec 2022113.65117.10113.65117.05117.055,001,500
23 Dec 20220.7 Dividend
22 Dec 2022116.05116.78109.84112.90112.205,295,400
21 Dec 2022114.94116.67113.55116.28115.565,433,000
20 Dec 2022110.45113.81110.00112.65111.955,538,700
19 Dec 2022112.16112.76109.64110.44109.764,991,400
16 Dec 2022110.45111.22109.01110.44109.7617,422,600
15 Dec 2022111.64112.92110.47112.55111.856,400,900
14 Dec 2022114.75115.65112.04112.87112.175,927,000
13 Dec 2022114.45115.59113.37113.41112.716,285,200
12 Dec 2022110.90112.30110.07111.78111.095,636,500
09 Dec 2022112.41113.95109.73110.02109.346,385,700
08 Dec 2022117.79117.89111.88112.60111.907,720,400
07 Dec 2022116.29117.60114.09114.88114.176,099,100
06 Dec 2022118.44119.74114.54115.61114.896,498,400
05 Dec 2022124.26124.69118.71119.37118.635,478,700
02 Dec 2022122.12123.87121.34122.18121.424,879,700
01 Dec 2022124.67125.37122.89123.06122.305,285,100
30 Nov 2022126.65126.68122.44123.51122.748,484,500
29 Nov 2022125.82126.83123.92124.25123.484,909,700
28 Nov 2022122.70125.06121.24123.84123.075,648,600
25 Nov 2022126.89127.77126.50126.81126.022,547,800
23 Nov 2022127.59129.22125.80126.74125.957,482,600
22 Nov 2022128.00130.55126.46129.98129.175,604,200
21 Nov 2022125.04127.11121.81125.49124.716,573,200
18 Nov 2022128.41129.20126.50128.59127.795,727,200
17 Nov 2022127.59131.37127.03131.19130.385,735,800
16 Nov 2022132.58133.50129.09129.24128.447,365,600
15 Nov 2022133.59134.84131.91134.09133.268,300,600
14 Nov 2022132.38135.68132.28133.03132.216,163,400
14 Nov 20220.51 Dividend
11 Nov 2022131.20134.85130.56133.96132.628,662,000
10 Nov 2022128.10129.77125.57129.46128.177,543,900
09 Nov 2022132.46132.57124.89125.26124.017,069,500
08 Nov 2022134.30135.28132.23134.44133.105,039,800
07 Nov 2022132.75136.42132.61134.94133.596,882,400
04 Nov 2022137.00138.49129.65132.32131.0010,663,700
03 Nov 2022129.62136.12128.29133.82132.4813,209,100
02 Nov 2022127.08129.80125.79126.51125.257,680,400
01 Nov 2022128.74129.32126.89127.78126.505,875,600
31 Oct 2022125.58129.99125.57126.09124.837,121,000
28 Oct 2022128.50128.99124.01127.17125.907,293,200
27 Oct 2022127.70129.45126.24126.64125.388,948,500
26 Oct 2022124.72128.18124.58126.57125.318,139,100
25 Oct 2022124.33125.49122.88123.94122.707,000,800
24 Oct 2022124.53126.40124.20125.14123.895,734,900
21 Oct 2022122.67124.76121.57124.49123.255,886,200
20 Oct 2022122.50124.91121.78121.81120.596,456,100
19 Oct 2022118.42121.60118.09121.11119.905,500,400
18 Oct 2022119.58120.04115.70117.89116.716,826,200
17 Oct 2022119.78121.44118.02118.36117.186,667,000
14 Oct 2022121.09122.98117.04117.96116.787,646,000
13 Oct 2022114.50123.41114.43122.74121.517,999,100
12 Oct 2022114.76117.34113.99116.30115.146,221,600
11 Oct 2022114.11118.11113.21115.58114.437,602,400
10 Oct 2022118.61120.44115.45116.80115.635,883,200
07 Oct 2022118.14121.36117.32118.51117.339,373,500
06 Oct 2022114.79118.36114.68117.65116.486,388,900
05 Oct 2022116.25117.26113.76115.93114.7710,073,000
04 Oct 2022112.47115.85111.72115.62114.477,582,900
03 Oct 2022106.93110.84106.53109.97108.877,701,900
30 Sept 2022102.43103.93101.00102.34101.327,172,000
29 Sept 2022101.59104.0999.89103.66102.635,929,800
28 Sept 202298.83103.4498.46103.00101.979,207,500
28 Sept 20221.4 Dividend
27 Sept 2022101.37102.5898.5298.7696.398,779,000
26 Sept 2022100.09102.7299.1299.2096.828,719,000
23 Sept 2022105.09105.2799.60100.5998.1710,157,300
22 Sept 2022113.20113.85109.93110.06107.424,971,600
21 Sept 2022114.17114.89111.06111.09108.425,818,000
20 Sept 2022112.55112.84110.55112.07109.385,655,400
19 Sept 2022109.80113.48109.44112.87110.166,600,600
16 Sept 2022115.57115.64111.20113.13110.4114,608,000
15 Sept 2022115.14117.22114.63115.56112.789,997,500
14 Sept 2022113.69118.39113.46117.71114.889,457,900
13 Sept 2022112.90114.39111.82112.33109.636,977,400
12 Sept 2022112.95115.41112.82114.39111.646,208,600
09 Sept 2022110.05112.42109.87111.97109.286,085,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...