U.S. markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
55.34-0.90 (-1.60%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202156.0056.2854.7455.3455.3410,622,300
Jul 23, 20210.43 Dividend
Jul 22, 202157.0257.2156.1856.6756.246,765,500
Jul 21, 202155.7357.4255.6157.0256.599,378,000
Jul 20, 202153.5055.2553.2854.4754.069,358,200
Jul 19, 202153.4354.3052.8253.7053.2913,342,100
Jul 16, 202157.7057.9055.3155.5055.088,805,300
Jul 15, 202157.0058.2256.7957.0856.658,723,300
Jul 14, 202159.8960.6157.3457.6757.238,489,600
Jul 13, 202159.4959.9958.8059.4659.016,510,400
Jul 12, 202158.9160.4458.7359.8059.356,063,100
Jul 09, 202159.7560.4659.3460.1359.676,973,300
Jul 08, 202158.2559.6457.9959.2158.7610,551,500
Jul 07, 202160.0060.7858.6359.0158.568,239,600
Jul 06, 202162.7862.8960.2160.2859.8211,699,400
Jul 02, 202162.4663.1761.5962.7562.277,635,000
Jul 01, 202162.6963.5762.3562.8862.4011,637,200
Jun 30, 202160.4860.9559.8160.9060.449,309,600
Jun 29, 202160.1060.2058.8459.0558.606,437,000
Jun 28, 202161.1261.1759.3759.5959.147,647,300
Jun 25, 202161.7061.7561.0261.3160.848,099,200
Jun 24, 202160.9761.5160.3261.3960.926,424,400
Jun 23, 202161.1062.3560.7560.7660.308,184,000
Jun 22, 202160.1561.1259.6460.7960.336,745,100
Jun 21, 202158.2360.5358.2160.4559.998,234,300
Jun 18, 202157.8859.2157.4857.5357.0918,583,800
Jun 17, 202160.9061.5758.5559.0158.5613,667,200
Jun 16, 202161.0961.7860.5661.1360.679,745,800
Jun 15, 202160.7061.5660.4761.1760.717,835,700
Jun 14, 202160.6561.0759.8560.3159.857,744,300
Jun 11, 202160.5060.9359.8059.9759.518,117,000
Jun 10, 202161.0161.2859.2860.1759.719,396,000
Jun 09, 202160.6360.8859.5859.6859.237,026,300
Jun 08, 202159.4360.6258.6360.4760.017,345,200
Jun 07, 202159.8160.5359.5959.8159.365,405,100
Jun 04, 202159.8260.1358.9059.8559.406,504,800
Jun 03, 202158.7260.0058.5659.4759.028,280,800
Jun 02, 202158.6659.4157.7458.9958.546,103,300
Jun 01, 202157.0858.4857.0558.2757.839,943,600
May 28, 202155.8055.9555.3255.7455.325,745,400
May 27, 202155.7356.3255.1255.5355.117,484,100
May 26, 202155.0755.5654.6755.4255.006,716,000
May 25, 202156.0056.3854.7754.8854.468,090,600
May 24, 202156.1256.2655.2656.1055.676,372,800
May 21, 202156.0656.4355.5755.6555.236,032,300
May 20, 202155.6555.6654.6355.3954.978,798,800
May 19, 202155.9456.5354.8255.5855.169,406,200
May 18, 202158.2758.6456.9657.2956.8610,322,000
May 17, 202156.0758.3356.0758.3057.8611,441,900
May 14, 202155.0456.6555.0356.5256.096,419,900
May 13, 202154.6155.4353.5754.2453.837,581,500
May 13, 20210.43 Dividend
May 12, 202156.1157.7155.4655.6954.847,925,100
May 11, 202155.7956.7255.1555.7254.879,741,400
May 10, 202158.2159.3456.9657.0056.138,801,700
May 07, 202155.0757.3454.8257.1056.239,645,500
May 06, 202155.5055.7253.6955.7054.859,648,200
May 05, 202154.3555.6753.2255.4454.5912,715,300
May 04, 202151.7353.0351.6452.5751.7712,834,300
May 03, 202151.9252.9351.5652.7451.949,325,100
Apr 30, 202152.1853.0150.9751.1450.369,448,200
Apr 29, 202154.0054.5052.8553.1352.329,446,900
Apr 28, 202151.7053.3551.6753.0452.238,897,100
Apr 27, 202150.4451.6950.2651.3050.528,309,600
Apr 26, 202149.6450.9249.6050.2549.486,642,400
Apr 23, 202149.4350.0049.1649.7248.965,670,100
Apr 22, 202150.0450.0849.1949.4648.716,582,700
Apr 21, 202148.0350.1347.8550.0449.287,718,900
Apr 20, 202150.5050.6448.4248.6547.9111,928,600
Apr 19, 202151.2951.7350.5850.8950.116,587,700
Apr 16, 202152.2452.3051.0451.0950.317,665,500
Apr 15, 202152.7052.8151.7751.9051.116,763,700
Apr 14, 202151.3853.5651.3852.6951.898,342,200
Apr 13, 202150.4851.3350.3950.7950.026,980,000
Apr 12, 202151.7552.2450.8250.8650.088,564,000
Apr 09, 202151.3751.9950.9251.2350.456,665,300
Apr 08, 202151.6251.8251.0451.2450.4610,040,800
Apr 07, 202152.7953.1652.1452.3851.5812,408,400
Apr 06, 202152.6253.6652.4152.5851.786,253,600
Apr 05, 202153.9153.9151.9552.2151.4110,460,000
Apr 01, 202153.1254.0452.5354.0253.2010,165,000
Mar 31, 202153.3153.6952.6552.9752.169,293,100
Mar 30, 202153.2054.1653.0453.4352.627,910,200
Mar 29, 202154.5054.5253.1253.8453.027,901,000
Mar 26, 202154.6655.1254.0355.0454.208,723,100
Mar 25, 202152.0653.8051.5753.5752.759,275,200
Mar 24, 202152.7653.9552.6853.2152.409,671,100
Mar 23, 202151.1252.7850.5351.7150.9211,853,800
Mar 22, 202152.8653.0152.0452.2451.4411,003,000
Mar 19, 202153.2954.1252.3552.6051.8026,925,500
Mar 18, 202156.4156.5853.1153.3852.5712,297,200
Mar 17, 202156.3257.1355.5256.8355.969,461,700
Mar 16, 202157.0857.4055.9756.5855.729,399,900
Mar 15, 202157.8958.5756.9758.1657.279,825,200
Mar 12, 202160.2460.4758.9859.1958.296,758,400
Mar 11, 202159.5161.1459.4059.8358.929,328,100
Mar 10, 202157.8659.7757.3859.4258.5112,002,400
Mar 09, 202158.6359.6057.4557.9057.0210,193,200
Mar 08, 202158.7759.9457.6958.7857.8811,283,400
Mar 05, 202158.0059.4957.1158.3457.4518,699,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...