COP - ConocoPhillips

NYSE - Nasdaq Real Time Price. Currency in USD

Dividend
COP announced a cash dividend of 0.60 with an ex-date of Jun. 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 26, 2023	122.29	124.73	120.80	124.65	122.70	5,807,400
Jan 25, 2023	118.20	120.38	116.64	120.37	118.49	3,984,700
Jan 24, 2023	121.00	121.00	117.64	118.81	116.95	4,216,900
Jan 23, 2023	122.46	123.17	119.97	120.13	118.25	3,963,200
Jan 20, 2023	120.16	121.91	119.25	121.80	119.90	5,101,400
Jan 19, 2023	117.55	120.26	116.26	119.64	117.77	5,049,100
Jan 18, 2023	121.20	123.71	118.36	118.55	116.70	5,138,700
Jan 17, 2023	121.06	122.54	119.56	120.24	118.36	5,228,500
Jan 13, 2023	120.58	121.85	118.51	121.47	119.57	4,360,200
Jan 12, 2023	118.39	121.10	117.85	120.16	118.28	5,072,500
Jan 11, 2023	119.19	119.55	116.91	118.24	116.39	4,569,900
Jan 10, 2023	118.23	118.62	116.68	118.08	116.23	4,042,700
Jan 09, 2023	120.32	120.66	116.86	117.36	115.53	5,403,200
Jan 06, 2023	118.50	120.19	117.54	118.23	116.38	4,442,300
Jan 05, 2023	113.53	117.80	113.53	116.77	114.94	5,177,700
Jan 04, 2023	111.22	114.31	110.46	113.34	111.57	4,837,600
Jan 03, 2023	116.56	117.98	111.92	113.12	111.35	5,424,400
Dec 30, 2022	116.07	118.21	116.01	118.00	116.16	4,220,500
Dec 29, 2022	114.73	117.00	114.62	116.39	114.57	2,921,600
Dec 28, 2022	118.21	118.27	114.74	115.31	113.51	3,856,400
Dec 27, 2022	117.92	119.06	117.06	118.47	116.62	3,849,400
Dec 23, 2022	113.65	117.10	113.65	117.05	115.22	5,001,500
Dec 23, 2022	0.7 Dividend
Dec 22, 2022	116.05	116.78	109.84	112.90	110.45	5,295,400
Dec 21, 2022	114.94	116.67	113.55	116.28	113.75	5,433,000
Dec 20, 2022	110.45	113.81	110.00	112.65	110.20	5,538,700
Dec 19, 2022	112.16	112.76	109.64	110.44	108.04	4,991,400
Dec 16, 2022	110.45	111.22	109.01	110.44	108.04	17,422,600
Dec 15, 2022	111.64	112.92	110.47	112.55	110.10	6,400,900
Dec 14, 2022	114.75	115.65	112.04	112.87	110.42	5,927,000
Dec 13, 2022	114.45	115.59	113.37	113.41	110.94	6,285,200
Dec 12, 2022	110.90	112.30	110.07	111.78	109.35	5,636,500
Dec 09, 2022	112.41	113.95	109.73	110.02	107.63	6,385,700
Dec 08, 2022	117.79	117.89	111.88	112.60	110.15	7,720,400
Dec 07, 2022	116.29	117.60	114.09	114.88	112.38	6,099,100
Dec 06, 2022	118.44	119.74	114.54	115.61	113.10	6,498,400
Dec 05, 2022	124.26	124.69	118.71	119.37	116.78	5,478,700
Dec 02, 2022	122.12	123.87	121.34	122.18	119.52	4,879,700
Dec 01, 2022	124.67	125.37	122.89	123.06	120.38	5,285,100
Nov 30, 2022	126.65	126.68	122.44	123.51	120.83	8,484,500
Nov 29, 2022	125.82	126.83	123.92	124.25	121.55	4,909,700
Nov 28, 2022	122.70	125.06	121.24	123.84	121.15	5,648,600
Nov 25, 2022	126.89	127.77	126.50	126.81	124.05	2,547,800
Nov 23, 2022	127.59	129.22	125.80	126.74	123.98	7,482,600
Nov 22, 2022	128.00	130.55	126.46	129.98	127.15	5,604,200
Nov 21, 2022	125.04	127.11	121.81	125.49	122.76	6,573,200
Nov 18, 2022	128.41	129.20	126.50	128.59	125.79	5,727,200
Nov 17, 2022	127.59	131.37	127.03	131.19	128.34	5,735,800
Nov 16, 2022	132.58	133.50	129.09	129.24	126.43	7,365,600
Nov 15, 2022	133.59	134.84	131.91	134.09	131.18	8,300,600
Nov 14, 2022	132.38	135.68	132.28	133.03	130.14	6,163,400
Nov 14, 2022	0.51 Dividend
Nov 11, 2022	131.20	134.85	130.56	133.96	130.55	8,662,000
Nov 10, 2022	128.10	129.77	125.57	129.46	126.16	7,543,900
Nov 09, 2022	132.46	132.57	124.89	125.26	122.07	7,069,500
Nov 08, 2022	134.30	135.28	132.23	134.44	131.02	5,039,800
Nov 07, 2022	132.75	136.42	132.61	134.94	131.50	6,882,400
Nov 04, 2022	137.00	138.49	129.65	132.32	128.95	10,663,700
Nov 03, 2022	129.62	136.12	128.29	133.82	130.41	13,209,100
Nov 02, 2022	127.08	129.80	125.79	126.51	123.29	7,680,400
Nov 01, 2022	128.74	129.32	126.89	127.78	124.53	5,875,600
Oct 31, 2022	125.58	129.99	125.57	126.09	122.88	7,121,000
Oct 28, 2022	128.50	128.99	124.01	127.17	123.93	7,293,200
Oct 27, 2022	127.70	129.45	126.24	126.64	123.42	8,948,500
Oct 26, 2022	124.72	128.18	124.58	126.57	123.35	8,139,100
Oct 25, 2022	124.33	125.49	122.88	123.94	120.78	7,000,800
Oct 24, 2022	124.53	126.40	124.20	125.14	121.95	5,734,900
Oct 21, 2022	122.67	124.76	121.57	124.49	121.32	5,886,200
Oct 20, 2022	122.50	124.91	121.78	121.81	118.71	6,456,100
Oct 19, 2022	118.42	121.60	118.09	121.11	118.03	5,500,400
Oct 18, 2022	119.58	120.04	115.70	117.89	114.89	6,826,200
Oct 17, 2022	119.78	121.44	118.02	118.36	115.35	6,667,000
Oct 14, 2022	121.09	122.98	117.04	117.96	114.96	7,646,000
Oct 13, 2022	114.50	123.41	114.43	122.74	119.61	7,999,100
Oct 12, 2022	114.76	117.34	113.99	116.30	113.34	6,221,600
Oct 11, 2022	114.11	118.11	113.21	115.58	112.64	7,602,400
Oct 10, 2022	118.61	120.44	115.45	116.80	113.83	5,883,200
Oct 07, 2022	118.14	121.36	117.32	118.51	115.49	9,373,500
Oct 06, 2022	114.79	118.36	114.68	117.65	114.65	6,388,900
Oct 05, 2022	116.25	117.26	113.76	115.93	112.98	10,073,000
Oct 04, 2022	112.47	115.85	111.72	115.62	112.68	7,582,900
Oct 03, 2022	106.93	110.84	106.53	109.97	107.17	7,701,900
Sep 30, 2022	102.43	103.93	101.00	102.34	99.73	7,172,000
Sep 29, 2022	101.59	104.09	99.89	103.66	101.02	5,929,800
Sep 28, 2022	98.83	103.44	98.46	103.00	100.38	9,207,500
Sep 28, 2022	1.4 Dividend
Sep 27, 2022	101.37	102.58	98.52	98.76	94.88	8,779,000
Sep 26, 2022	100.09	102.72	99.12	99.20	95.30	8,719,000
Sep 23, 2022	105.09	105.27	99.60	100.59	96.64	10,157,300
Sep 22, 2022	113.20	113.85	109.93	110.06	105.74	4,971,600
Sep 21, 2022	114.17	114.89	111.06	111.09	106.73	5,818,000
Sep 20, 2022	112.55	112.84	110.55	112.07	107.67	5,655,400
Sep 19, 2022	109.80	113.48	109.44	112.87	108.44	6,600,600
Sep 16, 2022	115.57	115.64	111.20	113.13	108.69	14,608,000
Sep 15, 2022	115.14	117.22	114.63	115.56	111.02	9,997,500
Sep 14, 2022	113.69	118.39	113.46	117.71	113.09	9,457,900
Sep 13, 2022	112.90	114.39	111.82	112.33	107.92	6,977,400
Sep 12, 2022	112.95	115.41	112.82	114.39	109.90	6,208,600
Sep 09, 2022	110.05	112.42	109.87	111.97	107.57	6,085,000
Sep 08, 2022	107.34	109.19	106.60	108.32	104.07	7,147,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...