COP - ConocoPhillips

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202399.43100.9999.2399.3099.3022,755,400
30 May 2023100.70101.59100.03101.20101.206,721,800
26 May 2023102.67102.85100.88101.85101.855,708,900
25 May 2023101.94102.40100.50101.69101.694,951,900
24 May 2023105.49105.68103.47103.98103.985,141,900
23 May 2023104.46105.57103.99104.39104.395,415,700
22 May 2023102.73104.92102.42103.73103.735,561,900
19 May 2023102.33103.59101.83102.60102.606,067,400
18 May 2023100.20100.8599.25100.74100.745,503,400
17 May 202399.54101.4698.56100.71100.715,013,700
16 May 202399.87100.5697.4298.0798.074,822,200
15 May 202399.33100.4598.46100.29100.295,838,100
15 May 20230.51 Dividend
12 May 2023100.64100.9598.7199.4398.925,003,900
11 May 202398.88100.1298.5599.8999.385,671,700
10 May 2023101.99102.2699.55100.4799.955,285,900
09 May 2023100.01102.6299.95101.53101.014,896,100
08 May 2023102.09102.75100.60100.90100.385,058,900
05 May 2023101.12101.6098.94100.3799.865,566,700
04 May 202396.2098.5295.8197.3696.866,840,000
03 May 202396.8397.5895.7096.0995.609,085,100
02 May 2023100.88101.3997.4898.6498.138,100,100
01 May 2023101.58103.01101.13102.53102.003,644,900
28 Apr 2023100.57103.73100.32102.89102.366,637,400
27 Apr 2023100.45101.9399.81101.23100.714,196,700
26 Apr 2023101.33102.1399.65100.4799.954,295,000
25 Apr 2023101.60102.41100.48102.09101.575,355,800
24 Apr 2023101.95103.95101.77103.65103.125,215,800
21 Apr 2023104.10104.20101.63102.26101.745,279,000
20 Apr 2023103.45103.90102.12103.78103.255,351,600
19 Apr 2023103.85105.81103.50105.26104.724,717,500
18 Apr 2023104.99105.70104.10104.95104.417,745,300
17 Apr 2023106.80107.69105.52105.61105.076,278,800
14 Apr 2023109.48110.02108.12108.50107.945,052,100
13 Apr 2023107.94109.90107.12109.04108.487,160,100
12 Apr 2023108.48109.09107.41107.53106.988,108,200
11 Apr 2023106.10107.20105.49106.75106.204,812,200
10 Apr 2023107.04108.01105.61105.95105.414,374,700
06 Apr 2023106.90107.74105.89106.26105.715,087,800
05 Apr 2023106.91107.88105.92107.75107.205,806,800
04 Apr 2023108.33108.77105.11106.30105.755,425,500
03 Apr 2023105.13109.14105.01108.42107.8612,394,300
31 Mar 202399.8199.9098.9499.2198.707,708,800
30 Mar 2023100.61100.8698.8799.2598.745,461,100
29 Mar 202399.64100.3098.6799.7599.247,596,300
28 Mar 202396.6198.6996.4397.9397.433,792,000
28 Mar 20230.6 Dividend
27 Mar 202396.3198.5095.6097.4896.386,049,700
24 Mar 202394.5695.9093.2695.4394.368,385,900
23 Mar 202398.5199.7695.5096.4295.345,866,400
22 Mar 2023100.00101.0998.2998.3797.265,635,500
21 Mar 202398.09100.0998.0099.7198.596,770,200
20 Mar 202394.8496.8994.7196.1695.087,932,900
17 Mar 202396.3596.9593.5094.3993.3317,056,000
16 Mar 202392.0196.5091.5396.4095.3210,111,500
15 Mar 202397.4298.7193.5995.2494.1710,661,200
14 Mar 2023101.05104.4299.62101.36100.227,090,800
13 Mar 2023102.00103.5899.57100.6899.558,789,700
10 Mar 2023105.73107.33103.60104.22103.055,313,100
09 Mar 2023107.92109.25105.36105.81104.625,191,600
08 Mar 2023107.00108.53105.76107.23106.024,576,800
07 Mar 2023108.59108.92106.67107.65106.444,973,200
06 Mar 2023107.58109.60107.10109.56108.336,200,900
03 Mar 2023106.27109.08105.82108.64107.427,075,100
02 Mar 2023106.07108.96105.78108.33107.115,458,600
01 Mar 2023103.73107.68103.23106.25105.056,064,700
28 Feb 2023106.66107.31103.31103.35102.198,771,800
27 Feb 2023105.17106.18103.44105.86104.677,429,300
24 Feb 2023104.17105.55103.36105.25104.075,617,900
23 Feb 2023106.00106.40104.07105.43104.246,095,800
22 Feb 2023105.48105.48102.96104.08102.917,929,500
21 Feb 2023104.01106.12103.51105.31104.127,200,600
17 Feb 2023106.14106.67103.17104.12102.9511,294,500
16 Feb 2023110.88111.71108.09108.36107.146,531,900
15 Feb 2023111.82112.17109.98111.65110.397,203,700
14 Feb 2023111.00114.45110.55113.55112.277,308,100
13 Feb 2023113.95114.10112.12112.31111.056,018,200
13 Feb 20230.51 Dividend
10 Feb 2023111.98115.37111.83115.06113.2610,779,200
09 Feb 2023110.61111.74109.85109.93108.215,768,300
08 Feb 2023112.23113.00109.84110.79109.066,713,200
07 Feb 2023108.41112.15107.41112.02110.277,370,600
06 Feb 2023108.57109.95106.73107.49105.8111,516,300
03 Feb 2023111.31112.39107.76108.11106.4213,504,200
02 Feb 2023113.49115.39109.76111.30109.5611,531,300
01 Feb 2023120.71120.97115.20117.70115.867,282,300
31 Jan 2023120.22122.09119.10121.87119.965,200,100
30 Jan 2023122.09122.60120.33120.53118.655,246,300
27 Jan 2023124.69126.39123.52123.61121.684,857,500
26 Jan 2023122.29124.73120.80124.65122.705,807,400
25 Jan 2023118.20120.38116.64120.37118.493,984,700
24 Jan 2023121.00121.00117.64118.81116.954,216,900
23 Jan 2023122.46123.17119.97120.13118.253,963,200
20 Jan 2023120.16121.91119.25121.80119.905,101,400
19 Jan 2023117.55120.26116.26119.64117.775,049,100
18 Jan 2023121.20123.71118.36118.55116.705,138,700
17 Jan 2023121.06122.54119.56120.24118.365,228,500
13 Jan 2023120.58121.85118.51121.47119.574,360,200
12 Jan 2023118.39121.10117.85120.16118.285,072,500
11 Jan 2023119.19119.55116.91118.24116.394,569,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...