U.S. markets close in 1 hour 48 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
60.01+0.04 (+0.07%)
As of 2:12PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202160.6561.0759.9760.0160.014,623,923
Jun 11, 202160.5060.9359.8059.9759.978,117,000
Jun 10, 202161.0161.2859.2860.1760.179,396,000
Jun 09, 202160.6360.8859.5859.6859.687,026,300
Jun 08, 202159.4360.6258.6360.4760.477,345,200
Jun 07, 202159.8160.5359.5959.8159.815,405,100
Jun 04, 202159.8260.1358.9059.8559.856,504,300
Jun 03, 202158.7260.0058.5659.4759.478,280,800
Jun 02, 202158.6659.4157.7458.9958.996,103,300
Jun 01, 202157.0858.4857.0558.2758.279,943,600
May 28, 202155.8055.9555.3255.7455.745,745,400
May 27, 202155.7356.3255.1255.5355.537,484,100
May 26, 202155.0755.5654.6755.4255.426,716,000
May 25, 202156.0056.3854.7754.8854.888,090,600
May 24, 202156.1256.2655.2656.1056.106,372,800
May 21, 202156.0656.4355.5755.6555.656,032,300
May 20, 202155.6555.6654.6355.3955.398,798,800
May 19, 202155.9456.5354.8255.5855.589,406,200
May 18, 202158.2758.6456.9657.2957.2910,322,000
May 17, 202156.0758.3356.0758.3058.3011,441,900
May 14, 202155.0456.6555.0356.5256.526,417,400
May 13, 202154.6155.4353.5754.2454.247,581,500
May 13, 20210.43 Dividend
May 12, 202156.1157.7155.4655.6955.267,925,100
May 11, 202155.7956.7255.1555.7255.299,741,400
May 10, 202158.2159.3456.9657.0056.568,801,700
May 07, 202155.0757.3454.8257.1056.669,642,000
May 06, 202155.5055.7253.6955.7055.279,648,200
May 05, 202154.3555.6754.3555.4455.017,033,100
May 04, 202151.7353.0351.6452.5752.1612,834,300
May 03, 202151.9252.9351.5652.7452.339,325,100
Apr 30, 202152.1853.0150.9751.1450.759,447,400
Apr 29, 202154.0054.5052.8553.1352.729,446,900
Apr 28, 202151.7053.3551.6753.0452.638,897,100
Apr 27, 202150.4451.6950.2651.3050.908,309,600
Apr 26, 202149.6450.9249.6050.2549.866,642,400
Apr 23, 202149.4350.0049.1649.7249.345,670,100
Apr 22, 202150.0450.0849.1949.4649.086,582,700
Apr 21, 202148.0350.1347.8550.0449.657,718,900
Apr 20, 202150.5050.6448.4248.6548.2711,928,600
Apr 19, 202151.2951.7350.5850.8950.506,587,700
Apr 16, 202152.2452.3051.0451.0950.707,665,500
Apr 15, 202152.7052.8151.7751.9051.506,763,700
Apr 14, 202151.3853.5651.3852.6952.288,342,200
Apr 13, 202150.4851.3350.3950.7950.406,980,000
Apr 12, 202151.7552.2450.8250.8650.478,564,000
Apr 09, 202151.3751.9950.9251.2350.836,665,300
Apr 08, 202151.6251.8251.0451.2450.8410,040,800
Apr 07, 202152.7953.1652.1452.3851.9812,408,400
Apr 06, 202152.6253.6652.4152.5852.176,253,600
Apr 05, 202153.9153.9151.9552.2151.8110,460,000
Apr 01, 202153.1254.0452.5354.0253.6010,165,000
Mar 31, 202153.3153.6952.6552.9752.569,293,100
Mar 30, 202153.2054.1653.0453.4353.027,910,200
Mar 29, 202154.5054.5253.1253.8453.427,901,000
Mar 26, 202154.6655.1254.0355.0454.628,723,100
Mar 25, 202152.0653.8051.5753.5753.169,275,200
Mar 24, 202152.7653.9552.6853.2152.809,671,100
Mar 23, 202151.1252.7850.5351.7151.3111,853,800
Mar 22, 202152.8653.0152.0452.2451.8411,003,000
Mar 19, 202153.2954.1252.3552.6052.1926,925,500
Mar 18, 202156.4156.5853.1153.3852.9712,297,200
Mar 17, 202156.3257.1355.5256.8356.399,461,700
Mar 16, 202157.0857.4055.9756.5856.149,399,900
Mar 15, 202157.8958.5756.9758.1657.719,825,200
Mar 12, 202160.2460.4758.9859.1958.736,758,400
Mar 11, 202159.5161.1459.4059.8359.379,328,100
Mar 10, 202157.8659.7757.3859.4258.9612,002,400
Mar 09, 202158.6359.6057.4557.9057.4510,193,200
Mar 08, 202158.7759.9457.6958.7858.3311,283,400
Mar 05, 202158.0059.4957.1158.3457.8918,699,600
Mar 04, 202153.9656.9953.6855.6255.1915,181,000
Mar 03, 202152.6654.7652.5553.6653.258,007,500
Mar 02, 202152.5153.2952.2452.2851.887,741,100
Mar 01, 202153.4753.9652.1752.6152.207,182,500
Feb 26, 202152.6052.8650.8652.0151.6113,234,100
Feb 25, 202154.9755.5152.0253.0352.6212,864,500
Feb 24, 202152.0054.8951.4654.6754.2512,286,600
Feb 23, 202152.0052.5049.6652.1051.7010,796,500
Feb 22, 202149.1751.6848.8150.8850.4912,331,000
Feb 19, 202147.6548.5747.5148.4248.058,502,500
Feb 18, 202149.0049.1347.6347.6947.328,382,200
Feb 17, 202149.1949.4848.2649.3648.989,055,700
Feb 16, 202148.0049.2347.8248.8548.4711,066,700
Feb 12, 202146.1147.2245.9547.1646.808,805,400
Feb 11, 202146.5046.5245.2146.4446.088,939,100
Feb 11, 20210.43 Dividend
Feb 10, 202147.1948.0046.4147.2546.4610,853,200
Feb 09, 202146.2247.4445.8646.8846.098,990,300
Feb 08, 202145.2547.2345.1046.7846.0012,181,600
Feb 05, 202144.8944.9244.0944.4243.689,543,400
Feb 04, 202143.6144.0242.5944.0143.2711,372,300
Feb 03, 202141.2543.6341.0143.2142.4911,133,600
Feb 02, 202141.5542.3040.9040.9740.288,834,000
Feb 01, 202140.4340.9839.7040.7140.039,229,400
Jan 29, 202140.6141.4639.9840.0339.3611,660,400
Jan 28, 202141.1141.6440.3841.1140.4210,283,300
Jan 27, 202140.9842.0940.2140.6539.978,841,600
Jan 26, 202143.0743.7041.6141.6840.987,616,300
Jan 25, 202142.1342.6341.2442.5841.8710,739,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...