U.S. Markets close in 6 hrs 30 mins

ConocoPhillips (COP)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.50+0.27 (+0.61%)
As of 9:30AM EDT. Market open.
People also watch
CVXXOMPSXBPOXY
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 201744.5244.5844.5044.5044.5095,891
Jun 26, 201744.9344.9644.0644.2344.239,044,200
Jun 23, 201744.7945.3144.4744.8344.838,483,100
Jun 22, 201744.9945.3944.5944.8144.818,881,300
Jun 21, 201745.8246.2244.6644.9544.9510,790,300
Jun 20, 201745.4146.0445.3045.8245.827,739,600
Jun 19, 201746.5446.7246.2246.3646.366,029,900
Jun 16, 201745.8246.6745.6146.5346.5311,639,600
Jun 15, 201745.3645.8544.9045.3945.399,672,500
Jun 14, 201746.0646.1145.1945.4245.427,069,600
Jun 13, 201745.7246.6645.6146.4346.438,601,000
Jun 12, 201745.2546.0445.2545.7245.7213,550,400
Jun 09, 201743.1044.9443.0744.8244.8210,412,900
Jun 08, 201743.5643.8543.0243.0743.079,151,900
Jun 07, 201744.2044.4343.2443.5643.5613,140,900
Jun 06, 201743.9544.5143.8044.4844.488,584,000
Jun 05, 201744.0644.5344.0044.0244.025,731,300
Jun 02, 201744.5844.6244.0244.2644.268,000,900
Jun 01, 201744.8045.3244.3944.8644.867,946,800
May 31, 201744.3244.8644.0944.6944.698,770,800
May 30, 201744.9345.0944.5344.7944.799,280,900
May 26, 201745.3345.4044.6845.3545.3510,758,900
May 25, 201746.4746.9744.6845.0545.0512,772,200
May 24, 201746.6446.7546.1446.6746.677,765,700
May 23, 201746.8647.3346.6746.7646.767,436,700
May 22, 201747.8347.9046.8746.9346.937,967,900
May 19, 201746.8947.6946.6247.4847.487,206,200
May 18, 201746.0046.9645.8246.4246.426,543,500
May 17, 201747.1347.4046.3346.4146.417,512,800
May 16, 201747.6747.7246.6847.1347.135,288,200
May 15, 201748.0948.3347.2647.4447.447,675,600
May 12, 201747.4047.6746.5946.9746.979,151,900
May 11, 201747.0147.8147.0147.4247.428,569,900
May 11, 20170.265 Dividend
May 10, 201746.7147.8646.5347.6147.357,950,300
May 09, 201747.1847.2146.0646.2746.016,157,400
May 08, 201746.8047.2346.5247.1346.875,861,200
May 05, 201745.9546.8545.8946.7746.517,894,400
May 04, 201746.7846.8545.6945.9245.669,999,300
May 03, 201746.2547.4446.2547.0846.825,757,200
May 02, 201747.5647.6246.2746.7046.4410,390,500
May 01, 201747.9048.0347.4647.4847.225,795,400
Apr 28, 201748.1548.3247.7447.9147.646,429,000
Apr 27, 201747.8348.1446.8647.8647.597,302,700
Apr 26, 201748.2749.5348.2448.3448.076,536,900
Apr 25, 201747.9748.9047.8048.7948.527,023,200
Apr 24, 201748.0048.1947.7147.9147.645,750,700
Apr 21, 201747.8648.1347.3047.7447.476,056,300
Apr 20, 201748.0248.6847.8947.9547.686,278,800
Apr 19, 201748.7649.0747.8248.0047.736,165,200
Apr 18, 201748.6149.2748.4348.6948.426,046,600
Apr 17, 201748.5949.0248.4648.9548.685,286,600
Apr 13, 201749.6049.7948.5448.6248.358,807,100
Apr 12, 201750.1450.6249.3049.4449.167,623,000
Apr 11, 201750.1550.2449.5750.1549.877,395,200
Apr 10, 201749.7950.4749.7350.1549.876,737,400
Apr 07, 201749.8550.0049.3849.5449.265,857,400
Apr 06, 201749.3949.9749.1649.8149.536,823,800
Apr 05, 201750.0150.4148.9549.1148.847,490,900
Apr 04, 201749.4349.7949.0549.7349.456,175,900
Apr 03, 201749.9049.9348.8049.4549.177,711,800
Mar 31, 201749.6450.0549.0249.8749.5913,410,500
Mar 30, 201749.3350.4148.6150.0049.7240,059,800
Mar 29, 201745.3346.0645.0145.9545.696,040,800
Mar 28, 201744.4145.4944.2045.3845.137,034,800
Mar 27, 201743.4944.4443.2644.2944.046,231,900
Mar 24, 201744.6444.8843.9744.1043.858,797,100
Mar 23, 201744.6545.0044.3544.4844.239,149,400
Mar 22, 201745.0345.3244.6344.6544.407,852,200
Mar 21, 201746.0446.1744.8845.1844.936,504,200
Mar 20, 201745.4045.9845.0545.8645.605,754,200
Mar 17, 201745.9746.3645.6445.6945.448,359,700
Mar 16, 201745.9546.1345.5145.8445.586,393,700
Mar 15, 201745.4746.1244.8545.8445.587,573,400
Mar 14, 201745.1545.2044.1944.9444.6910,538,300
Mar 13, 201745.6846.1745.5445.8445.586,333,800
Mar 10, 201746.8846.8845.4845.6745.428,455,400
Mar 09, 201745.6146.6345.4846.4846.227,235,900
Mar 08, 201747.4147.6645.8145.9145.659,435,500
Mar 07, 201748.4548.5147.6047.7247.455,652,800
Mar 06, 201747.7848.4747.3448.3248.056,078,500
Mar 03, 201748.1948.4447.6447.8247.555,290,100
Mar 02, 201748.6248.8247.9148.2147.945,955,300
Mar 01, 201748.0049.2347.8649.0548.789,194,500
Feb 28, 201747.1747.6747.0047.5747.316,710,600
Feb 27, 201747.2347.6446.9747.3647.106,208,300
Feb 24, 201747.0147.4946.7147.0446.786,749,500
Feb 23, 201747.7947.8647.0347.3047.047,846,400
Feb 22, 201747.8047.9447.0347.1046.848,007,700
Feb 21, 201748.1348.5247.8248.1347.869,577,200
Feb 17, 201748.2248.2447.1047.5147.2510,694,000
Feb 16, 201749.5949.6548.2748.3448.079,689,100
Feb 15, 201749.8350.2949.3149.3649.097,461,800
Feb 14, 201750.0050.1849.3350.1449.866,063,400
Feb 13, 201750.0450.0449.2249.7049.426,163,400
Feb 10, 201750.0350.5449.8250.1449.865,996,000
Feb 10, 20170.265 Dividend
Feb 09, 201750.0450.3349.4849.8149.276,357,000
Feb 08, 201749.0550.1648.5149.6049.068,588,600
Feb 07, 201749.5550.2349.0849.4248.887,591,600
*Close price adjusted for dividends and splits.
Loading more data...