New Zealand markets open in 1 hour 36 minutes

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
DateOpenHighLowClose*Adj. close**Volume
18 May 2022107.72108.10102.76104.48104.488,834,336
17 May 2022107.08108.30105.71107.02107.026,577,500
16 May 2022103.08107.09102.64105.50105.507,990,600
16 May 20220.46 Dividend
13 May 2022100.83103.81100.70102.91102.456,548,200
12 May 202298.4599.6695.4799.6099.157,244,400
11 May 202299.71102.8998.8099.0498.606,651,600
10 May 202298.88101.5295.9798.0097.567,845,900
09 May 2022105.17105.5096.4897.2096.779,750,900
06 May 2022104.17107.71102.80107.69107.219,211,700
05 May 2022104.59106.59100.53102.86102.4010,593,000
04 May 2022101.00104.1999.11103.86103.407,989,800
03 May 202296.6899.5396.1498.9398.495,748,000
02 May 202294.2796.0592.5895.9295.496,980,500
29 Apr 202297.7598.8194.9295.5295.098,775,600
28 Apr 202293.0498.4691.2097.5597.119,520,600
27 Apr 202291.7293.9388.7793.0692.646,765,800
26 Apr 202292.5194.2991.3091.3290.915,970,100
25 Apr 202293.0093.4288.8091.6691.2511,913,400
22 Apr 202297.8799.4595.7796.0195.586,483,900
21 Apr 2022103.12103.7698.3198.6798.236,290,600
20 Apr 2022102.10103.47101.38102.67102.216,059,200
19 Apr 2022102.83103.58101.02101.56101.115,331,700
18 Apr 2022102.71104.11101.70103.47103.014,867,000
14 Apr 2022100.19102.3899.84101.37100.926,337,800
13 Apr 2022101.08101.7398.92100.2399.787,365,100
12 Apr 2022100.05101.8899.41100.0099.557,412,100
11 Apr 2022101.90102.0097.7997.9897.547,002,200
08 Apr 2022100.69103.31100.53103.05102.596,175,200
07 Apr 202298.73100.2096.9199.9699.516,285,300
06 Apr 202299.75100.1796.8297.5497.105,680,000
05 Apr 2022100.85101.6697.9098.0597.615,708,100
04 Apr 2022101.41101.9199.62100.55100.104,946,500
01 Apr 2022100.15101.6699.28100.58100.136,934,100
31 Mar 2022100.00102.4599.40100.0099.559,777,900
30 Mar 2022101.34102.76100.60101.10100.656,069,200
30 Mar 20220.3 Dividend
29 Mar 202299.99100.9497.84100.6999.9410,977,600
28 Mar 2022105.06105.14103.01103.50102.736,091,100
25 Mar 2022104.17107.52103.82107.50106.707,833,800
24 Mar 2022104.97105.85103.75104.54103.766,192,500
23 Mar 2022103.22105.02103.19104.37103.597,681,500
22 Mar 2022102.67102.87100.32101.77101.016,377,500
21 Mar 2022101.17103.97100.87102.76102.008,107,400
18 Mar 202299.11100.1598.4799.6098.8616,146,900
17 Mar 202296.6599.0796.5198.8398.108,868,300
16 Mar 202295.2095.7694.1094.8294.119,314,200
15 Mar 202292.8695.8292.3295.0594.348,863,600
14 Mar 202297.3897.5594.2196.5595.8310,532,200
11 Mar 202298.83101.0698.1698.4197.687,666,500
10 Mar 202297.2899.8396.4499.7298.989,481,000
09 Mar 202295.3698.7292.7696.2195.4912,656,200
08 Mar 2022101.51104.4495.8698.8098.0717,231,400
07 Mar 2022101.49103.7799.12101.27100.5213,788,800
04 Mar 202297.61100.3497.44100.2799.5210,977,300
03 Mar 202297.2098.1995.6397.4196.698,704,900
02 Mar 202298.3799.9797.1998.0497.3116,168,000
01 Mar 202295.8598.4694.8096.9696.2414,453,500
28 Feb 202290.6795.0789.8594.8694.1515,096,000
25 Feb 202288.3891.5287.8291.2790.5910,563,000
24 Feb 202290.0090.2585.2987.7387.0811,509,300
23 Feb 202288.0089.4887.3588.2387.577,355,000
22 Feb 202292.7392.8586.4287.8387.189,267,500
18 Feb 202289.6190.6488.7089.6388.966,574,800
17 Feb 202290.1691.8590.1691.1690.486,842,800
16 Feb 202289.7791.9089.6490.2189.546,854,400
15 Feb 202288.6889.9287.7389.6889.018,379,300
14 Feb 202292.5092.7290.2191.5590.877,274,400
11 Feb 202291.8493.6991.3593.5292.829,580,800
11 Feb 20220.46 Dividend
10 Feb 202292.2494.3391.2991.9190.777,149,900
09 Feb 202291.5394.0491.2592.9591.806,973,200
08 Feb 202291.9593.1590.0091.3390.207,481,500
07 Feb 202290.4294.2389.6892.9491.798,420,600
04 Feb 202292.0094.9391.7591.8790.7312,035,300
03 Feb 202292.7892.9589.4790.8789.7413,258,500
02 Feb 202290.4592.6188.9892.2191.078,803,400
01 Feb 202287.4091.8987.2291.5490.409,424,900
31 Jan 202288.7889.4386.9288.6287.527,539,800
28 Jan 202287.9889.7287.7089.2288.1111,561,400
27 Jan 202288.9589.7487.8189.6688.559,624,600
26 Jan 202288.7289.1986.3687.0685.989,416,400
25 Jan 202283.1287.2681.3287.1186.038,514,800
24 Jan 202280.7083.4578.7883.0281.999,505,400
21 Jan 202284.9185.1182.1582.7281.6910,625,600
20 Jan 202286.0588.4785.4085.6384.577,707,700
19 Jan 202287.8988.4485.7287.2886.207,370,100
18 Jan 202288.0089.1185.8287.5186.4210,782,900
14 Jan 202284.2286.8783.8786.7485.667,946,600
13 Jan 202283.9484.8683.1983.6282.586,814,000
12 Jan 202284.0084.5483.1084.4083.357,740,100
11 Jan 202281.6183.7780.6383.5982.558,510,600
10 Jan 202280.6581.1679.2181.0380.029,125,400
07 Jan 202278.8780.9378.3880.6479.6410,838,800
06 Jan 202277.8278.7976.9078.4977.528,679,000
05 Jan 202277.9878.2775.5275.6574.719,034,500
04 Jan 202274.5677.3874.2876.9776.029,189,300
03 Jan 202272.0373.9672.0273.7772.855,769,900
31 Dec 202171.8172.6771.6872.1871.283,453,900
31 Dec 20210.2 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...