ConocoPhillips (0QZA.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:12PM BST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 111.84 | 112.07 | 111.18 | 111.41 | 111.41 | 1,385 |
| 20 Jun 2024 | 109.60 | 111.81 | 109.28 | 111.25 | 111.25 | 4,695 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 110.07 | 111.12 | 109.41 | 109.41 | 109.41 | 3,533 |
| 17 Jun 2024 | 108.94 | 109.62 | 108.51 | 109.62 | 109.62 | 2,674 |
| 14 Jun 2024 | 110.84 | 110.86 | 109.19 | 109.55 | 109.55 | 2,896 |
| 13 Jun 2024 | 112.30 | 112.30 | 110.28 | 111.41 | 111.41 | 2,222 |
| 12 Jun 2024 | 114.50 | 114.85 | 111.72 | 112.01 | 112.01 | 4,938 |
| 11 Jun 2024 | 113.51 | 113.51 | 112.71 | 113.43 | 113.43 | 2,450 |
| 10 Jun 2024 | 112.16 | 113.86 | 112.12 | 113.80 | 113.80 | 6,679 |
| 07 Jun 2024 | 111.23 | 112.70 | 111.15 | 111.88 | 111.88 | 4,434 |
| 06 Jun 2024 | 111.77 | 112.35 | 111.61 | 111.92 | 111.92 | 2,802 |
| 05 Jun 2024 | 112.00 | 112.42 | 111.42 | 111.94 | 111.94 | 2,416 |
| 04 Jun 2024 | 112.80 | 112.91 | 111.33 | 112.37 | 112.37 | 5,682 |
| 03 Jun 2024 | 115.92 | 116.35 | 112.97 | 113.11 | 113.11 | 5,596 |
| 31 May 2024 | 115.40 | 116.30 | 113.86 | 116.13 | 116.13 | 5,442 |
| 30 May 2024 | 115.46 | 116.29 | 113.27 | 113.29 | 113.29 | 1,755 |
| 29 May 2024 | 118.70 | 118.70 | 113.93 | 114.07 | 114.07 | 4,878 |
| 28 May 2024 | 118.00 | 118.73 | 117.78 | 118.73 | 118.73 | 1,717 |
| 24 May 2024 | 118.28 | 118.50 | 117.24 | 117.28 | 117.28 | 1,119 |
| 23 May 2024 | 119.03 | 119.24 | 117.44 | 117.44 | 117.44 | 1,471 |
| 22 May 2024 | 119.51 | 119.72 | 117.84 | 118.28 | 118.28 | 5,885 |
| 21 May 2024 | 120.79 | 121.67 | 120.21 | 120.70 | 120.70 | 2,051 |
| 20 May 2024 | 122.05 | 122.08 | 120.60 | 120.67 | 120.67 | 4,540 |
| 17 May 2024 | 120.33 | 121.25 | 120.09 | 120.97 | 120.97 | 1,043 |
| 16 May 2024 | 120.73 | 121.34 | 119.80 | 119.80 | 119.80 | 1,317 |
| 15 May 2024 | 120.77 | 121.56 | 118.68 | 121.56 | 121.56 | 2,313 |
| 14 May 2024 | 121.50 | 122.14 | 120.50 | 120.98 | 120.98 | 1,221 |
| 13 May 2024 | 121.91 | 122.46 | 121.33 | 121.52 | 121.52 | 2,155 |
| 10 May 2024 | 123.03 | 123.32 | 122.02 | 122.02 | 122.02 | 2,092 |
| 10 May 2024 | 0.78 Dividend | |||||
| 09 May 2024 | 123.85 | 124.18 | 121.87 | 123.64 | 122.86 | 944 |
| 08 May 2024 | 122.73 | 123.92 | 122.71 | 123.19 | 122.41 | 2,531 |
| 07 May 2024 | 123.96 | 124.94 | 123.66 | 123.93 | 123.15 | 2,326 |
| 03 May 2024 | 122.25 | 123.46 | 120.97 | 121.33 | 120.57 | 741 |
| 02 May 2024 | 125.02 | 125.27 | 122.50 | 122.50 | 121.72 | 2,596 |
| 01 May 2024 | 125.01 | 125.81 | 123.47 | 123.47 | 122.69 | 2,093 |
| 30 Apr 2024 | 129.61 | 129.85 | 127.27 | 127.27 | 126.47 | 2,010 |
| 29 Apr 2024 | 130.00 | 130.38 | 128.99 | 129.95 | 129.13 | 910 |
| 26 Apr 2024 | 129.13 | 130.17 | 128.97 | 130.15 | 129.32 | 1,822 |
| 25 Apr 2024 | 130.00 | 130.16 | 128.34 | 130.10 | 129.28 | 1,575 |
| 24 Apr 2024 | 129.51 | 129.66 | 128.29 | 129.43 | 128.61 | 1,171 |
| 23 Apr 2024 | 128.82 | 130.12 | 127.96 | 130.12 | 129.30 | 1,336 |
| 22 Apr 2024 | 128.41 | 130.15 | 127.00 | 130.08 | 129.26 | 1,021 |
| 19 Apr 2024 | 128.23 | 130.42 | 127.82 | 129.18 | 128.37 | 2,613 |
| 18 Apr 2024 | 129.01 | 129.13 | 127.48 | 127.53 | 126.73 | 4,065 |
| 17 Apr 2024 | 129.53 | 130.09 | 127.57 | 128.77 | 127.96 | 50,762 |
| 16 Apr 2024 | 129.86 | 130.47 | 128.50 | 129.29 | 128.47 | 3,166 |
| 15 Apr 2024 | 131.85 | 132.57 | 130.15 | 130.33 | 129.51 | 8,053 |
| 12 Apr 2024 | 134.31 | 135.17 | 131.67 | 132.24 | 131.41 | 3,357 |
| 11 Apr 2024 | 132.76 | 132.81 | 130.72 | 132.59 | 131.75 | 4,098 |
| 10 Apr 2024 | 132.09 | 133.65 | 131.83 | 133.04 | 132.20 | 7,114 |
| 09 Apr 2024 | 132.79 | 133.15 | 131.03 | 131.29 | 130.46 | 15,695 |
| 08 Apr 2024 | 133.14 | 134.02 | 132.27 | 133.71 | 132.86 | 2,187 |
| 05 Apr 2024 | 132.30 | 133.72 | 131.22 | 133.34 | 132.50 | 6,046 |
| 04 Apr 2024 | 132.31 | 132.43 | 131.42 | 131.98 | 131.15 | 3,100 |
| 03 Apr 2024 | 130.94 | 131.50 | 130.57 | 131.49 | 130.66 | 1,127 |
| 02 Apr 2024 | 129.60 | 130.84 | 129.05 | 129.80 | 128.98 | 5,768 |
| 28 Mar 2024 | 128.15 | 128.55 | 126.74 | 127.52 | 126.72 | 2,887 |
| 27 Mar 2024 | 125.65 | 126.35 | 125.35 | 126.29 | 125.49 | 3,698 |
| 26 Mar 2024 | 126.50 | 126.77 | 125.21 | 125.86 | 125.07 | 3,046 |
| 25 Mar 2024 | 123.72 | 126.40 | 123.72 | 126.34 | 125.54 | 5,570 |
| 22 Mar 2024 | 123.63 | 124.00 | 122.79 | 122.89 | 122.11 | 2,346 |
| 21 Mar 2024 | 119.98 | 122.94 | 119.98 | 122.85 | 122.08 | 2,863 |
| 20 Mar 2024 | 121.11 | 122.37 | 121.10 | 122.17 | 121.40 | 3,724 |
| 19 Mar 2024 | 120.36 | 121.72 | 120.36 | 121.68 | 120.91 | 2,217 |
| 18 Mar 2024 | 120.90 | 120.93 | 119.32 | 120.21 | 119.45 | 7,821 |
| 15 Mar 2024 | 119.81 | 120.73 | 119.13 | 119.77 | 119.02 | 2,978 |
| 14 Mar 2024 | 119.01 | 119.93 | 118.65 | 119.59 | 118.84 | 3,440 |
| 13 Mar 2024 | 116.77 | 118.47 | 116.77 | 117.56 | 116.82 | 4,570 |
| 12 Mar 2024 | 115.00 | 115.68 | 114.42 | 115.22 | 114.49 | 1,903 |
| 11 Mar 2024 | 113.24 | 114.88 | 112.68 | 114.88 | 114.16 | 1,088 |
| 08 Mar 2024 | 112.50 | 112.85 | 112.00 | 112.71 | 112.00 | 769 |
| 07 Mar 2024 | 111.90 | 113.32 | 111.73 | 112.52 | 111.81 | 660 |
| 06 Mar 2024 | 112.30 | 112.85 | 111.22 | 112.15 | 111.44 | 37,487 |
| 05 Mar 2024 | 111.14 | 112.79 | 110.77 | 112.51 | 111.80 | 2,697 |
| 04 Mar 2024 | 114.27 | 114.55 | 111.95 | 112.23 | 111.52 | 2,976 |
| 01 Mar 2024 | 114.04 | 115.52 | 113.66 | 114.93 | 114.20 | 1,401 |
| 29 Feb 2024 | 112.49 | 113.01 | 112.10 | 112.39 | 111.68 | 327 |
| 28 Feb 2024 | 111.90 | 113.28 | 111.20 | 111.77 | 111.06 | 832 |
| 27 Feb 2024 | 113.04 | 113.04 | 111.20 | 111.41 | 110.71 | 4,450 |
| 26 Feb 2024 | 111.24 | 112.48 | 110.83 | 111.93 | 111.22 | 1,096,896 |
| 23 Feb 2024 | 111.13 | 111.53 | 110.21 | 111.53 | 110.83 | 4,832 |
| 22 Feb 2024 | 111.90 | 112.27 | 111.39 | 112.27 | 111.56 | 2,755 |
| 21 Feb 2024 | 110.00 | 113.54 | 110.00 | 113.11 | 112.40 | 1,441 |
| 20 Feb 2024 | 110.55 | 111.53 | 109.90 | 109.99 | 109.29 | 1,140 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 111.00 | 111.78 | 110.78 | 111.31 | 110.61 | 797 |
| 15 Feb 2024 | 108.84 | 111.43 | 108.84 | 111.23 | 110.53 | 1,052 |
| 15 Feb 2024 | 0.78 Dividend | |||||
| 14 Feb 2024 | 110.22 | 111.00 | 109.51 | 110.33 | 108.86 | 2,156 |
| 13 Feb 2024 | 111.25 | 111.84 | 109.83 | 109.83 | 108.37 | 1,371 |
| 12 Feb 2024 | 111.27 | 112.20 | 110.54 | 111.31 | 109.83 | 1,210 |
| 09 Feb 2024 | 114.73 | 114.73 | 111.07 | 111.51 | 110.02 | 1,136 |
| 08 Feb 2024 | 113.11 | 115.25 | 112.76 | 113.36 | 111.85 | 5,279 |
| 07 Feb 2024 | 111.77 | 112.85 | 111.63 | 112.10 | 110.61 | 1,885 |
| 06 Feb 2024 | 110.51 | 112.29 | 110.51 | 111.95 | 110.46 | 2,974 |
| 05 Feb 2024 | 110.12 | 110.80 | 109.40 | 110.52 | 109.05 | 2,016 |
| 02 Feb 2024 | 111.15 | 111.72 | 109.74 | 111.23 | 109.74 | 3,834 |
| 01 Feb 2024 | 112.57 | 113.08 | 112.02 | 113.00 | 111.49 | 2,404 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.