Mail

New Zealand markets open in 1 hour 36 minutes

NZX 50
11,258.28
+120.40(+1.08%)
NZD/USD
0.6294
-0.0070(-1.10%)
ALL ORDS
7,426.60
+76.00(+1.03%)
OIL
109.20
-3.20(-2.85%)
GOLD
1,814.90
-4.00(-0.22%)

ConocoPhillips (COP)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

104.48

-2.54

(-2.37%)

At close: 04:00PM EDT

104.48

0.00

(0.00%)

After hours:

04:24PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	107.72	108.10	102.76	104.48	104.48	8,834,336
17 May 2022	107.08	108.30	105.71	107.02	107.02	6,577,500
16 May 2022	103.08	107.09	102.64	105.50	105.50	7,990,600
16 May 2022	0.46 Dividend
13 May 2022	100.83	103.81	100.70	102.91	102.45	6,548,200
12 May 2022	98.45	99.66	95.47	99.60	99.15	7,244,400
11 May 2022	99.71	102.89	98.80	99.04	98.60	6,651,600
10 May 2022	98.88	101.52	95.97	98.00	97.56	7,845,900
09 May 2022	105.17	105.50	96.48	97.20	96.77	9,750,900
06 May 2022	104.17	107.71	102.80	107.69	107.21	9,211,700
05 May 2022	104.59	106.59	100.53	102.86	102.40	10,593,000
04 May 2022	101.00	104.19	99.11	103.86	103.40	7,989,800
03 May 2022	96.68	99.53	96.14	98.93	98.49	5,748,000
02 May 2022	94.27	96.05	92.58	95.92	95.49	6,980,500
29 Apr 2022	97.75	98.81	94.92	95.52	95.09	8,775,600
28 Apr 2022	93.04	98.46	91.20	97.55	97.11	9,520,600
27 Apr 2022	91.72	93.93	88.77	93.06	92.64	6,765,800
26 Apr 2022	92.51	94.29	91.30	91.32	90.91	5,970,100
25 Apr 2022	93.00	93.42	88.80	91.66	91.25	11,913,400
22 Apr 2022	97.87	99.45	95.77	96.01	95.58	6,483,900
21 Apr 2022	103.12	103.76	98.31	98.67	98.23	6,290,600
20 Apr 2022	102.10	103.47	101.38	102.67	102.21	6,059,200
19 Apr 2022	102.83	103.58	101.02	101.56	101.11	5,331,700
18 Apr 2022	102.71	104.11	101.70	103.47	103.01	4,867,000
14 Apr 2022	100.19	102.38	99.84	101.37	100.92	6,337,800
13 Apr 2022	101.08	101.73	98.92	100.23	99.78	7,365,100
12 Apr 2022	100.05	101.88	99.41	100.00	99.55	7,412,100
11 Apr 2022	101.90	102.00	97.79	97.98	97.54	7,002,200
08 Apr 2022	100.69	103.31	100.53	103.05	102.59	6,175,200
07 Apr 2022	98.73	100.20	96.91	99.96	99.51	6,285,300
06 Apr 2022	99.75	100.17	96.82	97.54	97.10	5,680,000
05 Apr 2022	100.85	101.66	97.90	98.05	97.61	5,708,100
04 Apr 2022	101.41	101.91	99.62	100.55	100.10	4,946,500
01 Apr 2022	100.15	101.66	99.28	100.58	100.13	6,934,100
31 Mar 2022	100.00	102.45	99.40	100.00	99.55	9,777,900
30 Mar 2022	101.34	102.76	100.60	101.10	100.65	6,069,200
30 Mar 2022	0.3 Dividend
29 Mar 2022	99.99	100.94	97.84	100.69	99.94	10,977,600
28 Mar 2022	105.06	105.14	103.01	103.50	102.73	6,091,100
25 Mar 2022	104.17	107.52	103.82	107.50	106.70	7,833,800
24 Mar 2022	104.97	105.85	103.75	104.54	103.76	6,192,500
23 Mar 2022	103.22	105.02	103.19	104.37	103.59	7,681,500
22 Mar 2022	102.67	102.87	100.32	101.77	101.01	6,377,500
21 Mar 2022	101.17	103.97	100.87	102.76	102.00	8,107,400
18 Mar 2022	99.11	100.15	98.47	99.60	98.86	16,146,900
17 Mar 2022	96.65	99.07	96.51	98.83	98.10	8,868,300
16 Mar 2022	95.20	95.76	94.10	94.82	94.11	9,314,200
15 Mar 2022	92.86	95.82	92.32	95.05	94.34	8,863,600
14 Mar 2022	97.38	97.55	94.21	96.55	95.83	10,532,200
11 Mar 2022	98.83	101.06	98.16	98.41	97.68	7,666,500
10 Mar 2022	97.28	99.83	96.44	99.72	98.98	9,481,000
09 Mar 2022	95.36	98.72	92.76	96.21	95.49	12,656,200
08 Mar 2022	101.51	104.44	95.86	98.80	98.07	17,231,400
07 Mar 2022	101.49	103.77	99.12	101.27	100.52	13,788,800
04 Mar 2022	97.61	100.34	97.44	100.27	99.52	10,977,300
03 Mar 2022	97.20	98.19	95.63	97.41	96.69	8,704,900
02 Mar 2022	98.37	99.97	97.19	98.04	97.31	16,168,000
01 Mar 2022	95.85	98.46	94.80	96.96	96.24	14,453,500
28 Feb 2022	90.67	95.07	89.85	94.86	94.15	15,096,000
25 Feb 2022	88.38	91.52	87.82	91.27	90.59	10,563,000
24 Feb 2022	90.00	90.25	85.29	87.73	87.08	11,509,300
23 Feb 2022	88.00	89.48	87.35	88.23	87.57	7,355,000
22 Feb 2022	92.73	92.85	86.42	87.83	87.18	9,267,500
18 Feb 2022	89.61	90.64	88.70	89.63	88.96	6,574,800
17 Feb 2022	90.16	91.85	90.16	91.16	90.48	6,842,800
16 Feb 2022	89.77	91.90	89.64	90.21	89.54	6,854,400
15 Feb 2022	88.68	89.92	87.73	89.68	89.01	8,379,300
14 Feb 2022	92.50	92.72	90.21	91.55	90.87	7,274,400
11 Feb 2022	91.84	93.69	91.35	93.52	92.82	9,580,800
11 Feb 2022	0.46 Dividend
10 Feb 2022	92.24	94.33	91.29	91.91	90.77	7,149,900
09 Feb 2022	91.53	94.04	91.25	92.95	91.80	6,973,200
08 Feb 2022	91.95	93.15	90.00	91.33	90.20	7,481,500
07 Feb 2022	90.42	94.23	89.68	92.94	91.79	8,420,600
04 Feb 2022	92.00	94.93	91.75	91.87	90.73	12,035,300
03 Feb 2022	92.78	92.95	89.47	90.87	89.74	13,258,500
02 Feb 2022	90.45	92.61	88.98	92.21	91.07	8,803,400
01 Feb 2022	87.40	91.89	87.22	91.54	90.40	9,424,900
31 Jan 2022	88.78	89.43	86.92	88.62	87.52	7,539,800
28 Jan 2022	87.98	89.72	87.70	89.22	88.11	11,561,400
27 Jan 2022	88.95	89.74	87.81	89.66	88.55	9,624,600
26 Jan 2022	88.72	89.19	86.36	87.06	85.98	9,416,400
25 Jan 2022	83.12	87.26	81.32	87.11	86.03	8,514,800
24 Jan 2022	80.70	83.45	78.78	83.02	81.99	9,505,400
21 Jan 2022	84.91	85.11	82.15	82.72	81.69	10,625,600
20 Jan 2022	86.05	88.47	85.40	85.63	84.57	7,707,700
19 Jan 2022	87.89	88.44	85.72	87.28	86.20	7,370,100
18 Jan 2022	88.00	89.11	85.82	87.51	86.42	10,782,900
14 Jan 2022	84.22	86.87	83.87	86.74	85.66	7,946,600
13 Jan 2022	83.94	84.86	83.19	83.62	82.58	6,814,000
12 Jan 2022	84.00	84.54	83.10	84.40	83.35	7,740,100
11 Jan 2022	81.61	83.77	80.63	83.59	82.55	8,510,600
10 Jan 2022	80.65	81.16	79.21	81.03	80.02	9,125,400
07 Jan 2022	78.87	80.93	78.38	80.64	79.64	10,838,800
06 Jan 2022	77.82	78.79	76.90	78.49	77.52	8,679,000
05 Jan 2022	77.98	78.27	75.52	75.65	74.71	9,034,500
04 Jan 2022	74.56	77.38	74.28	76.97	76.02	9,189,300
03 Jan 2022	72.03	73.96	72.02	73.77	72.85	5,769,900
31 Dec 2021	71.81	72.67	71.68	72.18	71.28	3,453,900
31 Dec 2021	0.2 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...