Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
71.48-3.35 (-4.48%)
At close: 1:00PM EST
71.43 -0.05 (-0.07%)
After hours: 04:54PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202170.5371.6269.3471.4871.4810,258,700
Nov 24, 202173.2375.4973.2074.8374.837,215,800
Nov 23, 202172.9174.7272.8473.7873.789,107,200
Nov 22, 202169.6472.8369.6171.8971.897,445,600
Nov 19, 202170.9271.3069.4169.6169.618,817,100
Nov 18, 202172.1273.2171.6172.7272.726,548,800
Nov 17, 202172.1273.9371.7371.9771.977,628,600
Nov 16, 202173.0073.8172.5772.6472.647,451,100
Nov 15, 202172.2373.3971.7472.7272.726,181,400
Nov 12, 202171.5972.5471.5072.3672.365,329,000
Nov 11, 202173.3073.6671.9972.1472.147,784,500
Nov 10, 202174.5074.9772.9373.0073.007,484,700
Nov 09, 202175.8175.9974.7275.7575.756,049,800
Nov 08, 202175.6777.1575.4675.9375.936,957,700
Nov 05, 202174.5675.8173.9275.4575.456,987,600
Nov 04, 202174.0074.7872.8773.3173.318,573,500
Nov 03, 202172.6573.6972.2572.7472.749,311,800
Nov 02, 202174.5475.2572.8173.0373.0310,891,900
Nov 01, 202174.9575.4174.4274.5974.5911,944,600
Oct 29, 202174.4375.3073.9774.4974.498,078,200
Oct 28, 202174.3775.3474.1275.1575.155,195,900
Oct 27, 202175.5676.6674.2574.4374.439,025,600
Oct 27, 20210.46 Dividend
Oct 26, 202176.6977.6376.4777.0376.575,898,200
Oct 25, 202176.5677.9876.2076.5276.067,471,200
Oct 22, 202175.1276.0874.9975.7275.277,170,200
Oct 21, 202175.6575.6574.1174.5974.145,836,300
Oct 20, 202174.7276.1074.5476.0275.575,506,000
Oct 19, 202174.8475.8574.3875.3274.876,589,400
Oct 18, 202174.7775.7574.1374.5074.069,917,700
Oct 15, 202174.6374.9374.1374.1473.706,944,100
Oct 14, 202174.2974.6172.8473.8573.418,152,600
Oct 13, 202172.4573.7671.4673.2372.798,517,500
Oct 12, 202174.1474.6173.0273.4172.977,635,600
Oct 11, 202175.1375.5273.7573.9773.539,585,200
Oct 08, 202172.1975.1072.1974.9274.4712,308,500
Oct 07, 202172.0172.1370.6171.5171.0811,521,300
Oct 06, 202170.4072.1169.7971.8171.3810,613,500
Oct 05, 202172.1072.8670.7171.7371.3011,270,100
Oct 04, 202170.8572.6170.6371.4971.0612,423,500
Oct 01, 202168.3870.3368.3170.1069.6813,482,300
Sep 30, 202168.2268.8967.7267.7767.3715,845,900
Sep 29, 202167.6368.4866.6168.0467.6310,563,700
Sep 28, 202167.5568.6467.1767.8067.4014,995,200
Sep 27, 202166.7066.9565.8066.7166.3113,508,700
Sep 24, 202163.7965.6963.5465.0264.6311,128,300
Sep 23, 202162.2564.1262.2563.7163.3311,886,800
Sep 22, 202160.2162.8960.2162.2661.8915,753,000
Sep 21, 202158.4759.8357.7259.3358.9813,923,100
Sep 20, 202157.4958.0156.3057.0756.7310,001,800
Sep 17, 202159.0759.9158.7858.9258.5713,741,300
Sep 16, 202159.2859.6658.7659.2358.888,773,100
Sep 15, 202158.0959.4658.0659.3258.9710,766,000
Sep 14, 202158.2258.2956.6156.9456.607,880,700
Sep 13, 202156.5758.0856.5757.5957.258,456,500
Sep 10, 202156.6156.7455.4655.7355.405,055,200
Sep 09, 202155.1556.5454.8355.5855.256,285,800
Sep 08, 202156.3256.6155.1955.2854.955,228,900
Sep 07, 202155.8956.4855.3255.9855.656,632,600
Sep 03, 202156.3456.9555.9456.2455.907,954,200
Sep 02, 202155.2656.9855.2156.6056.266,696,600
Sep 01, 202155.5655.9254.4254.6554.329,319,800
Aug 31, 202155.7556.3355.3055.5355.2010,500,500
Aug 30, 202156.9857.1456.1856.2055.864,838,600
Aug 27, 202155.7957.1255.5256.7456.406,549,100
Aug 26, 202155.7556.0954.9655.1354.805,209,000
Aug 25, 202155.4556.3955.0556.0255.696,125,200
Aug 24, 202155.1855.6954.6455.4155.086,245,500
Aug 23, 202154.1555.1354.0254.7954.468,022,200
Aug 20, 202151.8752.9951.5952.7752.457,068,200
Aug 19, 202152.6752.9851.4152.4452.1311,306,400
Aug 18, 202154.3855.0653.4653.5353.216,647,700
Aug 17, 202154.4155.4454.2554.5254.196,497,900
Aug 16, 202155.2255.5854.6054.8154.487,464,600
Aug 13, 202156.9557.2355.8555.9755.647,397,900
Aug 12, 202157.1457.5856.5357.0456.704,729,200
Aug 11, 202156.3857.3655.9557.1956.856,071,800
Aug 10, 202155.8556.7855.7656.4856.146,781,800
Aug 09, 202155.6756.1755.2355.4555.125,410,600
Aug 06, 202156.5957.1756.1056.5056.165,038,900
Aug 05, 202155.4656.6255.0555.9555.626,573,100
Aug 04, 202155.3356.5054.9154.9354.607,629,600
Aug 03, 202155.0956.7754.5156.6456.309,888,200
Aug 02, 202156.5357.7655.3355.3855.058,469,500
Jul 30, 202156.7656.9055.7256.0655.738,659,700
Jul 29, 202157.4257.8456.8657.0856.746,306,400
Jul 28, 202156.4857.1555.8156.7256.386,167,200
Jul 27, 202156.1656.6255.3456.3355.997,363,600
Jul 26, 202155.7157.3555.5756.8756.538,756,300
Jul 23, 202156.0056.2854.7455.3455.0110,623,800
Jul 23, 20210.43 Dividend
Jul 22, 202157.0257.2156.1856.6755.906,765,500
Jul 21, 202155.7357.4255.6157.0256.259,378,000
Jul 20, 202153.5055.2553.2854.4753.739,358,200
Jul 19, 202153.4354.3052.8253.7052.9713,342,100
Jul 16, 202157.7057.9055.3155.5054.758,805,300
Jul 15, 202157.0058.2256.7957.0856.318,723,300
Jul 14, 202159.8960.6157.3457.6756.898,489,600
Jul 13, 202159.4959.9958.8059.4658.666,510,400
Jul 12, 202158.9160.4458.7359.8058.996,063,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement