ConocoPhillips (COP)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

119.28

+0.21

(+0.18%)

As of 02:24PM EDT. Market open.

Advertisement

Dividend
COP announced a cash dividend of 0.60 with an ex-date of Sep. 27, 2023

Advertisement

Time Period:

Sep 22, 2022 - Sep 22, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 22, 2023	119.92	121.18	119.05	119.28	119.28	1,951,034
Sep 21, 2023	122.03	122.16	118.75	119.07	119.07	4,470,700
Sep 20, 2023	122.63	123.81	121.06	121.17	121.17	3,444,600
Sep 19, 2023	125.84	126.03	122.18	123.16	123.16	4,190,700
Sep 18, 2023	125.18	125.73	124.07	124.48	124.48	4,945,300
Sep 15, 2023	124.05	125.99	123.19	123.57	123.57	12,420,400
Sep 14, 2023	123.50	124.89	123.44	124.50	124.50	4,686,200
Sep 13, 2023	123.48	123.70	121.47	122.31	122.31	3,879,700
Sep 12, 2023	121.25	123.44	121.20	123.08	123.08	4,486,600
Sep 11, 2023	123.44	123.90	119.82	120.44	120.44	4,294,500
Sep 08, 2023	122.76	124.01	122.45	122.72	122.72	4,368,400
Sep 07, 2023	122.99	123.68	121.61	121.71	121.71	3,503,900
Sep 06, 2023	122.47	123.44	121.92	123.07	123.07	4,664,000
Sep 05, 2023	122.77	124.99	122.56	122.83	122.83	5,785,700
Sep 01, 2023	120.00	122.50	119.97	122.14	122.14	6,395,400
Aug 31, 2023	119.17	119.56	118.10	119.03	119.03	4,395,700
Aug 30, 2023	118.27	118.94	118.01	118.70	118.70	2,847,500
Aug 29, 2023	117.86	118.10	116.58	117.66	117.66	3,213,700
Aug 28, 2023	116.48	118.40	116.42	117.52	117.52	2,821,600
Aug 25, 2023	115.69	117.13	114.76	116.52	116.52	3,710,300
Aug 24, 2023	115.19	116.38	114.74	114.80	114.80	3,538,500
Aug 23, 2023	115.01	116.34	113.86	115.81	115.81	3,136,700
Aug 22, 2023	117.59	117.74	116.08	116.15	116.15	3,195,900
Aug 21, 2023	118.14	119.11	116.54	117.21	117.21	3,271,600
Aug 18, 2023	115.84	118.03	115.65	117.29	117.29	4,266,100
Aug 17, 2023	116.50	117.88	116.22	116.73	116.73	4,044,700
Aug 16, 2023	115.75	116.91	114.56	114.64	114.64	3,767,200
Aug 15, 2023	116.50	116.85	114.97	115.51	115.51	4,214,900
Aug 15, 2023	0.51 Dividend
Aug 14, 2023	117.17	117.78	116.30	117.69	117.18	4,252,400
Aug 11, 2023	115.98	118.05	115.47	117.81	117.30	3,771,200
Aug 10, 2023	116.29	117.59	115.16	115.83	115.33	3,589,300
Aug 09, 2023	116.73	118.84	116.30	116.44	115.94	4,818,800
Aug 08, 2023	112.65	115.79	111.30	115.59	115.09	4,281,300
Aug 07, 2023	114.49	114.60	113.25	114.48	113.98	3,635,100
Aug 04, 2023	115.87	116.69	113.58	113.71	113.22	6,928,700
Aug 03, 2023	114.91	117.29	113.01	114.99	114.49	7,285,300
Aug 02, 2023	116.69	117.54	114.91	115.59	115.09	4,577,800
Aug 01, 2023	117.26	117.83	116.19	117.38	116.87	3,308,200
Jul 31, 2023	117.22	118.25	116.76	117.72	117.21	4,126,100
Jul 28, 2023	115.74	116.30	114.67	115.93	115.43	3,138,800
Jul 27, 2023	117.34	117.89	115.33	115.78	115.28	4,568,500
Jul 26, 2023	115.32	117.14	115.16	116.83	116.32	4,006,300
Jul 25, 2023	114.37	116.52	113.90	116.18	115.68	3,664,700
Jul 24, 2023	113.40	115.70	113.40	114.72	114.22	3,999,600
Jul 21, 2023	112.17	113.20	111.85	112.89	112.40	4,957,000
Jul 20, 2023	110.50	111.78	110.20	111.69	111.21	6,702,300
Jul 19, 2023	108.77	110.69	108.77	109.48	109.01	5,408,200
Jul 18, 2023	106.45	109.50	106.40	108.75	108.28	4,396,800
Jul 17, 2023	106.69	107.66	106.14	106.44	105.98	4,081,400
Jul 14, 2023	110.07	110.23	106.45	107.09	106.63	4,737,900
Jul 13, 2023	109.89	111.76	109.58	110.55	110.07	6,054,900
Jul 12, 2023	108.64	109.57	108.45	109.31	108.84	6,229,200
Jul 11, 2023	105.00	107.61	104.85	107.44	106.97	5,648,800
Jul 10, 2023	102.85	104.46	102.75	104.35	103.90	6,405,900
Jul 07, 2023	100.55	104.61	100.12	103.23	102.78	7,391,700
Jul 06, 2023	102.80	103.63	99.35	100.34	99.91	6,004,500
Jul 05, 2023	105.00	105.00	103.14	104.02	103.57	4,154,900
Jul 03, 2023	103.95	104.99	103.63	104.23	103.78	2,234,000
Jun 30, 2023	103.75	104.40	102.54	103.61	103.16	6,999,600
Jun 29, 2023	102.51	103.31	101.81	103.06	102.61	4,260,300
Jun 28, 2023	100.82	102.72	99.96	102.51	102.07	5,463,000
Jun 27, 2023	101.01	101.62	100.33	100.79	100.35	3,816,900
Jun 26, 2023	100.16	101.87	100.00	101.31	100.87	4,361,000
Jun 26, 2023	0.6 Dividend
Jun 23, 2023	100.03	100.92	99.63	100.46	99.43	7,149,000
Jun 22, 2023	102.64	102.88	101.10	101.43	100.39	4,967,700
Jun 21, 2023	101.80	104.43	101.80	103.70	102.63	6,477,500
Jun 20, 2023	104.13	104.75	101.02	102.03	100.98	8,590,000
Jun 16, 2023	104.86	105.48	104.22	104.92	103.84	9,928,200
Jun 15, 2023	102.89	105.31	102.83	104.15	103.08	4,614,600
Jun 14, 2023	104.43	104.95	102.04	102.67	101.61	4,915,300
Jun 13, 2023	103.85	105.47	103.22	103.41	102.35	4,904,300
Jun 12, 2023	102.21	104.15	101.43	102.82	101.76	6,049,600
Jun 09, 2023	104.84	105.45	103.63	103.89	102.82	4,085,100
Jun 08, 2023	104.85	105.57	102.59	104.54	103.47	5,231,300
Jun 07, 2023	102.32	105.48	102.32	104.81	103.73	4,827,700
Jun 06, 2023	101.05	102.74	100.35	101.94	100.89	3,622,400
Jun 05, 2023	104.25	104.25	100.97	102.07	101.02	5,153,900
Jun 02, 2023	101.36	102.93	100.48	102.35	101.30	4,958,000
Jun 01, 2023	99.57	100.98	98.38	99.53	98.51	5,857,800
May 31, 2023	99.43	100.99	99.23	99.30	98.28	22,757,300
May 30, 2023	100.70	101.59	100.03	101.20	100.16	6,721,800
May 26, 2023	102.67	102.85	100.88	101.85	100.80	5,709,500
May 25, 2023	101.94	102.40	100.50	101.69	100.64	4,951,900
May 24, 2023	105.49	105.68	103.47	103.98	102.91	5,141,900
May 23, 2023	104.46	105.57	103.99	104.39	103.32	5,415,700
May 22, 2023	102.73	104.92	102.42	103.73	102.66	5,561,900
May 19, 2023	102.33	103.59	101.83	102.60	101.55	6,067,400
May 18, 2023	100.20	100.85	99.25	100.74	99.70	5,503,400
May 17, 2023	99.54	101.46	98.56	100.71	99.67	5,013,700
May 16, 2023	99.87	100.56	97.42	98.07	97.06	4,822,200
May 15, 2023	99.33	100.45	98.46	100.29	99.26	5,838,100
May 15, 2023	0.51 Dividend
May 12, 2023	100.64	100.95	98.71	99.43	97.90	5,003,900
May 11, 2023	98.88	100.12	98.55	99.89	98.36	5,671,700
May 10, 2023	101.99	102.26	99.55	100.47	98.93	5,285,900
May 09, 2023	100.01	102.62	99.95	101.53	99.97	4,896,100
May 08, 2023	102.09	102.75	100.60	100.90	99.35	5,058,900
May 05, 2023	101.12	101.60	98.94	100.37	98.83	5,566,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,327.79-2.21(-0.05%)

Dow 3034,014.84-55.58(-0.16%)

Nasdaq13,235.02+11.04(+0.08%)

Russell 20001,780.76-1.06(-0.06%)

Crude Oil90.05+0.42(+0.47%)

Gold1,945.30+5.70(+0.29%)

ConocoPhillips (COP)

S&P 500
4,327.79
-2.21(-0.05%)

Dow 30
34,014.84
-55.58(-0.16%)

Nasdaq
13,235.02
+11.04(+0.08%)

Russell 2000
1,780.76
-1.06(-0.06%)

Crude Oil
90.05
+0.42(+0.47%)

Gold
1,945.30
+5.70(+0.29%)