U.S. Markets open in 3 hrs 1 min

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.78-0.85 (-1.95%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2020------
Nov 27, 202043.4043.9142.4042.7842.784,694,000
Nov 25, 202044.0044.4443.3643.6343.6315,644,800
Nov 24, 202044.0845.3643.7844.4144.4115,439,200
Nov 23, 202040.3642.8440.2742.7142.7114,643,900
Nov 20, 202039.3139.9339.1439.6539.6512,037,800
Nov 19, 202038.7139.6138.3839.4739.4712,504,100
Nov 18, 202038.9640.8738.6539.1839.1823,319,600
Nov 17, 202037.5239.1337.2438.8538.8514,466,800
Nov 16, 202036.9538.1336.4038.0838.0818,701,200
Nov 13, 202034.3535.5634.2535.3635.3611,997,500
Nov 12, 202034.6035.2133.6034.0134.0110,944,500
Nov 11, 202035.9636.2035.0635.2835.2817,225,000
Nov 10, 202034.3535.5433.5935.5335.5320,650,600
Nov 09, 202033.1634.8332.8733.3833.3817,614,500
Nov 06, 202030.1330.6528.7829.1929.1910,484,500
Nov 05, 202030.1030.9130.0430.1230.1210,316,600
Nov 04, 202029.5930.6229.2130.3830.3815,178,400
Nov 03, 202030.7230.7429.1429.3129.3112,131,300
Nov 02, 202029.4230.5528.5130.2330.2313,762,900
Oct 30, 202028.9328.9727.6328.6228.6215,681,700
Oct 29, 202028.1229.1927.5329.1629.1615,560,100
Oct 28, 202029.3629.8128.5528.7928.7915,274,500
Oct 27, 202030.1630.6929.9630.2630.2613,017,800
Oct 26, 202031.7631.9330.0830.3230.3211,522,800
Oct 23, 202032.2733.1931.9232.5432.5415,335,200
Oct 22, 202030.6231.9730.4731.9131.9115,029,400
Oct 21, 202032.1732.4130.5830.6430.6419,210,200
Oct 20, 202032.9133.0532.0732.5832.5819,243,000
Oct 19, 202034.1234.2032.6832.7032.7021,684,100
Oct 16, 202034.8134.9733.7533.7733.778,312,900
Oct 16, 20200.43 Dividend
Oct 15, 202033.8735.4733.6735.4034.978,633,700
Oct 14, 202034.0435.5334.0434.5334.119,822,300
Oct 13, 202035.5336.0034.7034.8834.468,121,000
Oct 12, 202035.0735.8434.7335.5935.167,214,600
Oct 09, 202035.9435.9734.8435.1334.706,382,000
Oct 08, 202034.5035.6234.3035.5335.106,758,800
Oct 07, 202033.4734.5333.3234.3333.916,633,200
Oct 06, 202034.8835.0833.1233.3032.906,645,600
Oct 05, 202033.5634.3133.2334.2833.865,652,500
Oct 02, 202031.5833.2931.4533.0732.677,069,100
Oct 01, 202032.2332.7431.6932.4332.047,929,600
Sep 30, 202032.7333.2932.5532.8432.448,111,700
Sep 29, 202033.7233.7832.1732.4632.076,662,600
Sep 28, 202034.3434.7433.6233.7133.308,958,400
Sep 25, 202033.0933.9932.9833.7033.295,240,900
Sep 24, 202032.8134.2632.4633.6033.197,084,000
Sep 23, 202034.3634.5932.8832.9232.527,714,500
Sep 22, 202034.3434.8134.0134.3033.887,963,000
Sep 21, 202034.8135.0834.0934.3633.9411,316,000
Sep 18, 202035.8036.4535.4035.8735.4312,409,800
Sep 17, 202034.4036.1134.1636.0935.6513,147,700
Sep 16, 202034.1235.5333.6535.0834.659,240,700
Sep 15, 202033.7334.2233.6133.8033.398,333,400
Sep 14, 202033.2433.8733.0133.5233.115,436,000
Sep 11, 202032.8833.4432.6433.1132.716,769,100
Sep 10, 202034.4334.5232.8632.9232.528,582,800
Sep 09, 202034.8534.8534.2234.4634.046,440,000
Sep 08, 202035.3035.3033.7434.0633.659,338,600
Sep 04, 202036.3636.6935.6735.8635.428,285,300
Sep 03, 202036.0336.8735.8435.9935.558,733,400
Sep 02, 202037.0037.1736.3836.3835.947,441,600
Sep 01, 202037.4237.6036.6237.1636.716,267,700
Aug 31, 202038.3538.4537.5737.8937.436,165,700
Aug 28, 202038.3338.4637.8838.3837.915,058,100
Aug 27, 202037.7738.2837.5038.1537.696,231,600
Aug 26, 202038.8338.9637.5237.5637.106,753,300
Aug 25, 202039.4139.4538.4538.8538.384,160,600
Aug 24, 202038.3439.5638.0938.8738.405,357,400
Aug 21, 202038.6438.8137.9538.1637.705,034,200
Aug 20, 202039.0639.3138.7338.7738.303,943,200
Aug 19, 202040.1140.3239.5239.6539.174,526,200
Aug 18, 202040.6241.3340.1340.3339.845,711,500
Aug 17, 202040.7540.9839.9140.7040.216,089,300
Aug 14, 202040.2241.0039.9640.8240.323,349,800
Aug 13, 202041.1541.8340.6240.6340.148,286,400
Aug 12, 202040.3741.6840.2541.6641.1511,823,200
Aug 11, 202040.5741.1539.5839.7139.237,975,900
Aug 10, 202038.5139.6738.4539.6439.165,612,600
Aug 07, 202037.8738.3937.3538.3037.834,444,000
Aug 06, 202037.6438.4337.6138.0537.596,588,700
Aug 05, 202038.5038.6937.7138.0237.567,325,500
Aug 04, 202036.6638.0736.4737.6437.185,808,100
Aug 03, 202037.2737.3936.6936.7136.268,064,700
Jul 31, 202037.0537.6036.7137.3936.947,721,100
Jul 30, 202038.1238.4735.9037.6437.1813,421,000
Jul 29, 202038.9739.9438.6039.9439.456,305,200
Jul 28, 202039.5739.9638.8038.9638.496,188,300
Jul 27, 202039.9240.4839.4439.7739.295,312,400
Jul 24, 202040.7441.3640.1640.2839.795,202,600
Jul 23, 202040.5341.1340.2340.4639.975,953,500
Jul 22, 202041.0741.2540.3240.8940.395,158,400
Jul 21, 202040.1042.0840.0041.6641.157,954,000
Jul 20, 202039.9640.3439.2439.3338.856,407,600
Jul 17, 202041.3541.6739.7839.9639.476,699,300
Jul 17, 20200.42 Dividend
Jul 16, 202041.2942.0640.6641.5940.674,655,700
Jul 15, 202042.1942.4241.0541.6240.705,777,100
Jul 14, 202039.4441.3439.2741.3140.404,953,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...