New Zealand markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
82.72-2.91 (-3.40%)
At close: 04:00PM EST
82.56 -0.16 (-0.19%)
After hours: 05:35PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202284.9185.1182.1582.7282.728,446,795
20 Jan 202286.0588.4785.4085.6385.637,707,700
19 Jan 202287.8988.4485.7287.2887.287,370,100
18 Jan 202288.0089.1185.8287.5187.5110,782,900
14 Jan 202284.2286.8783.8786.7486.747,944,900
13 Jan 202283.9484.8683.1983.6283.626,814,000
12 Jan 202284.0084.5483.1084.4084.407,740,100
11 Jan 202281.6183.7780.6383.5983.598,510,600
10 Jan 202280.6581.1679.2181.0381.039,125,400
07 Jan 202278.8780.9378.3880.6480.6410,837,700
06 Jan 202277.8278.7976.9078.4978.498,679,000
05 Jan 202277.9878.2775.5275.6575.659,034,500
04 Jan 202274.5677.3874.2876.9776.979,189,300
03 Jan 202272.0373.9672.0273.7773.775,769,900
31 Dec 202171.8172.6771.6872.1872.183,453,900
31 Dec 20210.2 Dividend
30 Dec 202173.0873.7072.2072.2872.083,340,200
29 Dec 202173.2673.7872.4472.9272.723,947,300
28 Dec 202173.4173.9272.8973.1272.923,383,700
27 Dec 202171.1973.2570.4673.2173.013,967,800
23 Dec 202171.2972.1471.0471.1970.993,902,700
22 Dec 202170.5071.6269.8671.0870.883,775,100
21 Dec 202169.4370.8469.3070.6870.486,324,800
20 Dec 202167.0568.6466.0668.6068.4111,485,000
17 Dec 202170.9071.1068.5068.6168.4222,913,100
16 Dec 202171.7373.0671.3271.7071.507,068,200
15 Dec 202170.6171.2268.6770.7170.516,805,600
14 Dec 202170.5671.7470.0370.6870.486,669,300
13 Dec 202172.8773.1370.5271.0270.825,719,100
10 Dec 202173.3973.6571.5973.4973.296,065,000
09 Dec 202173.9673.9672.4672.5572.356,511,600
08 Dec 202174.6275.3773.5974.1173.906,313,200
07 Dec 202174.1675.9674.1074.5774.368,136,600
06 Dec 202172.5073.5171.6372.8172.616,200,100
03 Dec 202172.1772.9470.1871.1170.916,995,700
02 Dec 202169.1971.6568.2471.2671.068,410,900
01 Dec 202172.0172.1869.1569.2069.0110,070,500
30 Nov 202170.6972.2470.0170.1369.9415,723,700
29 Nov 202173.4874.7071.9572.1571.959,191,600
26 Nov 202170.5371.6269.3471.4871.2810,258,700
24 Nov 202173.2375.4973.2074.8374.627,215,800
23 Nov 202172.9174.7272.8473.7873.589,107,200
22 Nov 202169.6472.8369.6171.8971.697,445,600
19 Nov 202170.9271.3069.4169.6169.428,817,100
18 Nov 202172.1273.2171.6172.7272.526,548,800
17 Nov 202172.1273.9371.7371.9771.777,628,600
16 Nov 202173.0073.8172.5772.6472.447,451,100
15 Nov 202172.2373.3971.7472.7272.526,181,400
12 Nov 202171.5972.5471.5072.3672.165,329,000
11 Nov 202173.3073.6671.9972.1471.947,784,500
10 Nov 202174.5074.9772.9373.0072.807,484,700
09 Nov 202175.8175.9974.7275.7575.546,049,800
08 Nov 202175.6777.1575.4675.9375.726,957,700
05 Nov 202174.5675.8173.9275.4575.246,987,600
04 Nov 202174.0074.7872.8773.3173.118,573,500
03 Nov 202172.6573.6972.2572.7472.549,311,800
02 Nov 202174.5475.2572.8173.0372.8310,891,900
01 Nov 202174.9575.4174.4274.5974.3811,944,600
29 Oct 202174.4375.3073.9774.4974.288,078,200
28 Oct 202174.3775.3474.1275.1574.945,195,900
27 Oct 202175.5676.6674.2574.4374.229,025,600
27 Oct 20210.46 Dividend
26 Oct 202176.6977.6376.4777.0376.365,898,200
25 Oct 202176.5677.9876.2076.5275.857,471,200
22 Oct 202175.1276.0874.9975.7275.067,170,200
21 Oct 202175.6575.6574.1174.5973.945,836,300
20 Oct 202174.7276.1074.5476.0275.365,506,000
19 Oct 202174.8475.8574.3875.3274.666,589,400
18 Oct 202174.7775.7574.1374.5073.859,917,700
15 Oct 202174.6374.9374.1374.1473.496,944,100
14 Oct 202174.2974.6172.8473.8573.218,152,600
13 Oct 202172.4573.7671.4673.2372.598,517,500
12 Oct 202174.1474.6173.0273.4172.777,635,600
11 Oct 202175.1375.5273.7573.9773.329,585,200
08 Oct 202172.1975.1072.1974.9274.2712,308,500
07 Oct 202172.0172.1370.6171.5170.8911,521,300
06 Oct 202170.4072.1169.7971.8171.1810,613,500
05 Oct 202172.1072.8670.7171.7371.1011,270,100
04 Oct 202170.8572.6170.6371.4970.8712,423,500
01 Oct 202168.3870.3368.3170.1069.4913,482,300
30 Sep 202168.2268.8967.7267.7767.1815,845,900
29 Sep 202167.6368.4866.6168.0467.4510,563,700
28 Sep 202167.5568.6467.1767.8067.2114,995,200
27 Sep 202166.7066.9565.8066.7166.1313,508,700
24 Sep 202163.7965.6963.5465.0264.4511,128,300
23 Sep 202162.2564.1262.2563.7163.1511,886,800
22 Sep 202160.2162.8960.2162.2661.7215,753,000
21 Sep 202158.4759.8357.7259.3358.8113,923,100
20 Sep 202157.4958.0156.3057.0756.5710,001,800
17 Sep 202159.0759.9158.7858.9258.4113,741,300
16 Sep 202159.2859.6658.7659.2358.718,773,100
15 Sep 202158.0959.4658.0659.3258.8010,766,000
14 Sep 202158.2258.2956.6156.9456.447,880,700
13 Sep 202156.5758.0856.5757.5957.098,456,500
10 Sep 202156.6156.7455.4655.7355.245,055,200
09 Sep 202155.1556.5454.8355.5855.106,285,800
08 Sep 202156.3256.6155.1955.2854.805,228,900
07 Sep 202155.8956.4855.3255.9855.496,632,600
03 Sep 202156.3456.9555.9456.2455.757,954,200
02 Sep 202155.2656.9855.2156.6056.116,696,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...