Advertisement
Advertisement
U.S. markets open in 36 minutes
Advertisement
Advertisement
Advertisement
Advertisement

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
98.76-0.44 (-0.44%)
At close: 04:00PM EDT
99.01 +1.65 (+1.69%)
Pre-Market: 08:52AM EDT
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 2022101.37102.5898.5298.7698.768,776,000
Sep 26, 2022100.09102.7299.1299.2099.208,719,000
Sep 23, 2022105.09105.2799.60100.59100.5910,154,600
Sep 22, 2022113.20113.85109.93110.06110.064,971,600
Sep 21, 2022114.17114.89111.06111.09111.095,818,000
Sep 20, 2022112.55112.84110.55112.07112.075,655,400
Sep 19, 2022109.80113.48109.44112.87112.876,600,600
Sep 16, 2022115.57115.64111.20113.13113.1314,608,000
Sep 15, 2022115.14117.22114.63115.56115.569,997,500
Sep 14, 2022113.69118.39113.46117.71117.719,457,900
Sep 13, 2022112.90114.39111.82112.33112.336,977,400
Sep 12, 2022112.95115.41112.82114.39114.396,208,600
Sep 09, 2022110.05112.42109.87111.97111.976,085,000
Sep 08, 2022107.34109.19106.60108.32108.327,147,200
Sep 07, 2022105.82107.51104.76106.76106.766,890,900
Sep 06, 2022111.00111.68108.08108.63108.637,270,900
Sep 02, 2022109.64112.00109.00110.26110.266,096,400
Sep 01, 2022107.78108.94105.75107.53107.536,717,300
Aug 31, 2022107.85111.86107.05109.45109.456,775,700
Aug 30, 2022111.17111.51108.90110.50110.507,746,900
Aug 29, 2022112.09115.47111.89113.42113.426,479,700
Aug 26, 2022112.62114.25111.49112.12112.126,508,800
Aug 25, 2022111.45112.14110.65112.08112.085,241,000
Aug 24, 2022108.11110.76107.84110.52110.526,286,100
Aug 23, 2022107.23110.68106.74108.45108.458,253,000
Aug 22, 2022103.67105.70102.54105.24105.246,701,700
Aug 19, 2022104.59105.69103.53105.14105.147,067,100
Aug 18, 2022102.65105.11102.22104.88104.885,966,500
Aug 17, 2022100.10102.6999.77101.36101.365,346,500
Aug 16, 2022101.21102.0598.93100.10100.106,924,400
Aug 15, 202298.39101.4697.55100.77100.776,585,900
Aug 15, 20220.46 Dividend
Aug 12, 202299.75102.9699.35102.75102.296,683,800
Aug 11, 202298.12101.3297.52100.3699.916,481,600
Aug 10, 202295.3996.3193.1695.9895.555,625,500
Aug 09, 202295.3097.2894.8695.5195.087,477,700
Aug 08, 202293.0294.6992.8593.6393.214,788,100
Aug 05, 202288.2293.4288.0092.8592.435,848,000
Aug 04, 202292.7493.0089.2889.8889.487,810,500
Aug 03, 202295.3595.6890.4391.3290.916,783,300
Aug 02, 202295.1095.8593.9394.7194.294,653,000
Aug 01, 202295.3196.0693.6895.1094.675,598,900
Jul 29, 202296.1897.9295.4097.4396.997,394,800
Jul 28, 202294.2295.2692.6094.0693.644,656,100
Jul 27, 202292.0493.6691.2993.2792.856,237,800
Jul 26, 202293.4494.1889.9791.0990.687,127,000
Jul 25, 202289.4692.1487.7992.0591.645,815,100
Jul 22, 202289.2190.1987.5488.1387.746,243,500
Jul 21, 202287.3589.0686.8788.9388.538,016,700
Jul 20, 202287.7591.2287.2290.7190.307,720,500
Jul 19, 202285.4188.7184.8888.4888.086,674,800
Jul 18, 202284.7486.3984.6585.0784.697,057,600
Jul 15, 202283.8783.9481.8282.8982.525,899,000
Jul 14, 202279.8381.7778.3081.6181.248,890,200
Jul 13, 202282.3685.1982.3683.1182.745,535,300
Jul 12, 202282.5684.0481.6183.4583.085,573,100
Jul 11, 202285.5986.6084.1985.5585.174,685,700
Jul 08, 202287.5387.8684.6786.4686.075,615,500
Jul 07, 202286.1987.2185.6886.3585.968,072,400
Jul 06, 202283.7185.6980.4483.3482.9712,130,900
Jul 05, 202289.3589.3583.0684.6484.2613,483,600
Jul 01, 202291.9392.3188.3190.9890.576,005,000
Jun 30, 202288.5691.7187.8389.8189.4112,748,900
Jun 29, 202296.8997.4591.2891.4691.057,990,100
Jun 28, 202294.9897.0793.5595.2294.798,903,000
Jun 27, 202291.5893.7990.9592.2391.828,986,100
Jun 27, 20220.7 Dividend
Jun 24, 202290.0092.0588.3690.9189.8112,282,400
Jun 23, 202293.7594.2087.2687.8986.8213,554,900
Jun 22, 202292.8595.0591.4693.0691.9311,284,200
Jun 21, 202296.02100.1095.9899.2898.0710,454,900
Jun 17, 2022101.49102.3492.8193.7492.6024,455,100
Jun 16, 2022105.01106.21101.13102.42101.1811,848,400
Jun 15, 2022111.49112.06107.59109.33108.007,681,400
Jun 14, 2022114.02116.16110.04111.49110.147,737,700
Jun 13, 2022112.45114.02108.37111.76110.409,516,900
Jun 10, 2022117.00119.64115.30116.83115.417,298,800
Jun 09, 2022120.62121.78118.43118.56117.126,643,000
Jun 08, 2022122.72124.08121.50121.86120.387,010,900
Jun 07, 2022117.18122.71117.13122.71121.228,559,000
Jun 06, 2022118.19118.81116.62117.38115.955,608,400
Jun 03, 2022115.45118.42115.12118.12116.695,387,100
Jun 02, 2022114.26115.95113.11114.96113.565,042,700
Jun 01, 2022114.36117.30114.18115.75114.347,246,600
May 31, 2022116.23117.99111.32112.36111.0017,278,500
May 27, 2022112.15114.60111.87114.60113.216,788,700
May 26, 2022112.63114.60112.18113.15111.786,159,000
May 25, 2022109.95111.53109.55111.20109.856,707,000
May 24, 2022107.95109.98106.30109.48108.156,859,100
May 23, 2022106.04109.43105.77109.02107.708,646,900
May 20, 2022105.13107.55102.19105.02103.746,717,700
May 19, 2022101.83106.71101.83104.61103.346,784,100
May 18, 2022107.72108.10102.76104.48103.218,957,000
May 17, 2022107.08108.30105.71107.02105.726,577,500
May 16, 2022103.08107.09102.64105.50104.227,990,600
May 16, 20220.46 Dividend
May 13, 2022100.83103.81100.70102.91101.216,549,900
May 12, 202298.4599.6695.4799.6097.957,244,400
May 11, 202299.71102.8998.8099.0497.406,651,600
May 10, 202298.88101.5295.9798.0096.387,845,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement