Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
22,988.60 -2.62 (-0.01%) CMC Crypto 200
526.66 +9.65 (+1.87%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 124.69 | 126.39 | 123.52 | 123.61 | 123.61 | 4,856,800 |
| 26 Jan 2023 | 122.29 | 124.73 | 120.80 | 124.65 | 124.65 | 5,807,400 |
| 25 Jan 2023 | 118.20 | 120.38 | 116.64 | 120.37 | 120.37 | 3,984,700 |
| 24 Jan 2023 | 121.00 | 121.00 | 117.64 | 118.81 | 118.81 | 4,216,900 |
| 23 Jan 2023 | 122.46 | 123.17 | 119.97 | 120.13 | 120.13 | 3,963,200 |
| 20 Jan 2023 | 120.16 | 121.91 | 119.25 | 121.80 | 121.80 | 5,101,100 |
| 19 Jan 2023 | 117.55 | 120.26 | 116.26 | 119.64 | 119.64 | 5,049,100 |
| 18 Jan 2023 | 121.20 | 123.71 | 118.36 | 118.55 | 118.55 | 5,138,700 |
| 17 Jan 2023 | 121.06 | 122.54 | 119.56 | 120.24 | 120.24 | 5,228,500 |
| 13 Jan 2023 | 120.58 | 121.85 | 118.51 | 121.47 | 121.47 | 4,360,200 |
| 12 Jan 2023 | 118.39 | 121.10 | 117.85 | 120.16 | 120.16 | 5,072,500 |
| 11 Jan 2023 | 119.19 | 119.55 | 116.91 | 118.24 | 118.24 | 4,569,900 |
| 10 Jan 2023 | 118.23 | 118.62 | 116.68 | 118.08 | 118.08 | 4,042,700 |
| 09 Jan 2023 | 120.32 | 120.66 | 116.86 | 117.36 | 117.36 | 5,403,200 |
| 06 Jan 2023 | 118.50 | 120.19 | 117.54 | 118.23 | 118.23 | 4,440,300 |
| 05 Jan 2023 | 113.53 | 117.80 | 113.53 | 116.77 | 116.77 | 5,177,700 |
| 04 Jan 2023 | 111.22 | 114.31 | 110.46 | 113.34 | 113.34 | 4,837,600 |
| 03 Jan 2023 | 116.56 | 117.98 | 111.92 | 113.12 | 113.12 | 5,424,400 |
| 30 Dec 2022 | 116.07 | 118.21 | 116.01 | 118.00 | 118.00 | 4,219,700 |
| 29 Dec 2022 | 114.73 | 117.00 | 114.62 | 116.39 | 116.39 | 2,921,600 |
| 28 Dec 2022 | 118.21 | 118.27 | 114.74 | 115.31 | 115.31 | 3,856,400 |
| 27 Dec 2022 | 117.92 | 119.06 | 117.06 | 118.47 | 118.47 | 3,849,400 |
| 23 Dec 2022 | 113.65 | 117.10 | 113.65 | 117.05 | 117.05 | 5,001,500 |
| 23 Dec 2022 | 0.7 Dividend | |||||
| 22 Dec 2022 | 116.05 | 116.78 | 109.84 | 112.90 | 112.20 | 5,295,400 |
| 21 Dec 2022 | 114.94 | 116.67 | 113.55 | 116.28 | 115.56 | 5,433,000 |
| 20 Dec 2022 | 110.45 | 113.81 | 110.00 | 112.65 | 111.95 | 5,538,700 |
| 19 Dec 2022 | 112.16 | 112.76 | 109.64 | 110.44 | 109.76 | 4,991,400 |
| 16 Dec 2022 | 110.45 | 111.22 | 109.01 | 110.44 | 109.76 | 17,422,600 |
| 15 Dec 2022 | 111.64 | 112.92 | 110.47 | 112.55 | 111.85 | 6,400,900 |
| 14 Dec 2022 | 114.75 | 115.65 | 112.04 | 112.87 | 112.17 | 5,927,000 |
| 13 Dec 2022 | 114.45 | 115.59 | 113.37 | 113.41 | 112.71 | 6,285,200 |
| 12 Dec 2022 | 110.90 | 112.30 | 110.07 | 111.78 | 111.09 | 5,636,500 |
| 09 Dec 2022 | 112.41 | 113.95 | 109.73 | 110.02 | 109.34 | 6,385,700 |
| 08 Dec 2022 | 117.79 | 117.89 | 111.88 | 112.60 | 111.90 | 7,720,400 |
| 07 Dec 2022 | 116.29 | 117.60 | 114.09 | 114.88 | 114.17 | 6,099,100 |
| 06 Dec 2022 | 118.44 | 119.74 | 114.54 | 115.61 | 114.89 | 6,498,400 |
| 05 Dec 2022 | 124.26 | 124.69 | 118.71 | 119.37 | 118.63 | 5,478,700 |
| 02 Dec 2022 | 122.12 | 123.87 | 121.34 | 122.18 | 121.42 | 4,879,700 |
| 01 Dec 2022 | 124.67 | 125.37 | 122.89 | 123.06 | 122.30 | 5,285,100 |
| 30 Nov 2022 | 126.65 | 126.68 | 122.44 | 123.51 | 122.74 | 8,484,500 |
| 29 Nov 2022 | 125.82 | 126.83 | 123.92 | 124.25 | 123.48 | 4,909,700 |
| 28 Nov 2022 | 122.70 | 125.06 | 121.24 | 123.84 | 123.07 | 5,648,600 |
| 25 Nov 2022 | 126.89 | 127.77 | 126.50 | 126.81 | 126.02 | 2,547,800 |
| 23 Nov 2022 | 127.59 | 129.22 | 125.80 | 126.74 | 125.95 | 7,482,600 |
| 22 Nov 2022 | 128.00 | 130.55 | 126.46 | 129.98 | 129.17 | 5,604,200 |
| 21 Nov 2022 | 125.04 | 127.11 | 121.81 | 125.49 | 124.71 | 6,573,200 |
| 18 Nov 2022 | 128.41 | 129.20 | 126.50 | 128.59 | 127.79 | 5,727,200 |
| 17 Nov 2022 | 127.59 | 131.37 | 127.03 | 131.19 | 130.38 | 5,735,800 |
| 16 Nov 2022 | 132.58 | 133.50 | 129.09 | 129.24 | 128.44 | 7,365,600 |
| 15 Nov 2022 | 133.59 | 134.84 | 131.91 | 134.09 | 133.26 | 8,300,600 |
| 14 Nov 2022 | 132.38 | 135.68 | 132.28 | 133.03 | 132.21 | 6,163,400 |
| 14 Nov 2022 | 0.51 Dividend | |||||
| 11 Nov 2022 | 131.20 | 134.85 | 130.56 | 133.96 | 132.62 | 8,662,000 |
| 10 Nov 2022 | 128.10 | 129.77 | 125.57 | 129.46 | 128.17 | 7,543,900 |
| 09 Nov 2022 | 132.46 | 132.57 | 124.89 | 125.26 | 124.01 | 7,069,500 |
| 08 Nov 2022 | 134.30 | 135.28 | 132.23 | 134.44 | 133.10 | 5,039,800 |
| 07 Nov 2022 | 132.75 | 136.42 | 132.61 | 134.94 | 133.59 | 6,882,400 |
| 04 Nov 2022 | 137.00 | 138.49 | 129.65 | 132.32 | 131.00 | 10,663,700 |
| 03 Nov 2022 | 129.62 | 136.12 | 128.29 | 133.82 | 132.48 | 13,209,100 |
| 02 Nov 2022 | 127.08 | 129.80 | 125.79 | 126.51 | 125.25 | 7,680,400 |
| 01 Nov 2022 | 128.74 | 129.32 | 126.89 | 127.78 | 126.50 | 5,875,600 |
| 31 Oct 2022 | 125.58 | 129.99 | 125.57 | 126.09 | 124.83 | 7,121,000 |
| 28 Oct 2022 | 128.50 | 128.99 | 124.01 | 127.17 | 125.90 | 7,293,200 |
| 27 Oct 2022 | 127.70 | 129.45 | 126.24 | 126.64 | 125.38 | 8,948,500 |
| 26 Oct 2022 | 124.72 | 128.18 | 124.58 | 126.57 | 125.31 | 8,139,100 |
| 25 Oct 2022 | 124.33 | 125.49 | 122.88 | 123.94 | 122.70 | 7,000,800 |
| 24 Oct 2022 | 124.53 | 126.40 | 124.20 | 125.14 | 123.89 | 5,734,900 |
| 21 Oct 2022 | 122.67 | 124.76 | 121.57 | 124.49 | 123.25 | 5,886,200 |
| 20 Oct 2022 | 122.50 | 124.91 | 121.78 | 121.81 | 120.59 | 6,456,100 |
| 19 Oct 2022 | 118.42 | 121.60 | 118.09 | 121.11 | 119.90 | 5,500,400 |
| 18 Oct 2022 | 119.58 | 120.04 | 115.70 | 117.89 | 116.71 | 6,826,200 |
| 17 Oct 2022 | 119.78 | 121.44 | 118.02 | 118.36 | 117.18 | 6,667,000 |
| 14 Oct 2022 | 121.09 | 122.98 | 117.04 | 117.96 | 116.78 | 7,646,000 |
| 13 Oct 2022 | 114.50 | 123.41 | 114.43 | 122.74 | 121.51 | 7,999,100 |
| 12 Oct 2022 | 114.76 | 117.34 | 113.99 | 116.30 | 115.14 | 6,221,600 |
| 11 Oct 2022 | 114.11 | 118.11 | 113.21 | 115.58 | 114.43 | 7,602,400 |
| 10 Oct 2022 | 118.61 | 120.44 | 115.45 | 116.80 | 115.63 | 5,883,200 |
| 07 Oct 2022 | 118.14 | 121.36 | 117.32 | 118.51 | 117.33 | 9,373,500 |
| 06 Oct 2022 | 114.79 | 118.36 | 114.68 | 117.65 | 116.48 | 6,388,900 |
| 05 Oct 2022 | 116.25 | 117.26 | 113.76 | 115.93 | 114.77 | 10,073,000 |
| 04 Oct 2022 | 112.47 | 115.85 | 111.72 | 115.62 | 114.47 | 7,582,900 |
| 03 Oct 2022 | 106.93 | 110.84 | 106.53 | 109.97 | 108.87 | 7,701,900 |
| 30 Sept 2022 | 102.43 | 103.93 | 101.00 | 102.34 | 101.32 | 7,172,000 |
| 29 Sept 2022 | 101.59 | 104.09 | 99.89 | 103.66 | 102.63 | 5,929,800 |
| 28 Sept 2022 | 98.83 | 103.44 | 98.46 | 103.00 | 101.97 | 9,207,500 |
| 28 Sept 2022 | 1.4 Dividend | |||||
| 27 Sept 2022 | 101.37 | 102.58 | 98.52 | 98.76 | 96.39 | 8,779,000 |
| 26 Sept 2022 | 100.09 | 102.72 | 99.12 | 99.20 | 96.82 | 8,719,000 |
| 23 Sept 2022 | 105.09 | 105.27 | 99.60 | 100.59 | 98.17 | 10,157,300 |
| 22 Sept 2022 | 113.20 | 113.85 | 109.93 | 110.06 | 107.42 | 4,971,600 |
| 21 Sept 2022 | 114.17 | 114.89 | 111.06 | 111.09 | 108.42 | 5,818,000 |
| 20 Sept 2022 | 112.55 | 112.84 | 110.55 | 112.07 | 109.38 | 5,655,400 |
| 19 Sept 2022 | 109.80 | 113.48 | 109.44 | 112.87 | 110.16 | 6,600,600 |
| 16 Sept 2022 | 115.57 | 115.64 | 111.20 | 113.13 | 110.41 | 14,608,000 |
| 15 Sept 2022 | 115.14 | 117.22 | 114.63 | 115.56 | 112.78 | 9,997,500 |
| 14 Sept 2022 | 113.69 | 118.39 | 113.46 | 117.71 | 114.88 | 9,457,900 |
| 13 Sept 2022 | 112.90 | 114.39 | 111.82 | 112.33 | 109.63 | 6,977,400 |
| 12 Sept 2022 | 112.95 | 115.41 | 112.82 | 114.39 | 111.64 | 6,208,600 |
| 09 Sept 2022 | 110.05 | 112.42 | 109.87 | 111.97 | 109.28 | 6,085,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
