Mail

New Zealand markets open in 26 minutes

NZX 50
10,958.81
-59.81(-0.54%)
NZD/USD
0.6225
-0.0015(-0.24%)
ALL ORDS
6,877.90
-75.50(-1.09%)
OIL
109.63
-2.13(-1.91%)
GOLD
1,819.20
-2.00(-0.11%)

ConocoPhillips (COP)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

91.46

-3.76

(-3.95%)

At close: 04:00PM EDT

91.46

0.00

(0.00%)

After hours:

05:31PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Jun 2022	96.89	97.45	91.28	91.46	91.46	7,652,021
28 Jun 2022	94.98	97.07	93.55	95.22	95.22	8,903,000
27 Jun 2022	91.58	93.79	90.95	92.23	92.23	8,986,100
27 Jun 2022	0.7 Dividend
24 Jun 2022	90.00	92.05	88.36	90.91	90.21	12,282,000
23 Jun 2022	93.75	94.20	87.26	87.89	87.21	13,554,900
22 Jun 2022	92.85	95.05	91.46	93.06	92.34	11,284,200
21 Jun 2022	96.02	100.10	95.98	99.28	98.52	10,454,900
17 Jun 2022	101.49	102.34	92.81	93.74	93.02	24,449,700
16 Jun 2022	105.01	106.21	101.13	102.42	101.63	11,848,400
15 Jun 2022	111.49	112.06	107.59	109.33	108.49	7,681,400
14 Jun 2022	114.02	116.16	110.04	111.49	110.63	7,737,700
13 Jun 2022	112.45	114.02	108.37	111.76	110.90	9,516,900
10 Jun 2022	117.00	119.64	115.30	116.83	115.93	7,298,800
09 Jun 2022	120.62	121.78	118.43	118.56	117.65	6,643,000
08 Jun 2022	122.72	124.08	121.50	121.86	120.92	7,010,900
07 Jun 2022	117.18	122.71	117.13	122.71	121.77	8,559,000
06 Jun 2022	118.19	118.81	116.62	117.38	116.48	5,608,400
03 Jun 2022	115.45	118.42	115.12	118.12	117.21	5,384,900
02 Jun 2022	114.26	115.95	113.11	114.96	114.07	5,042,700
01 Jun 2022	114.36	117.30	114.18	115.75	114.86	7,246,600
31 May 2022	116.23	117.99	111.32	112.36	111.49	17,278,500
27 May 2022	112.15	114.60	111.87	114.60	113.72	6,788,700
26 May 2022	112.63	114.60	112.18	113.15	112.28	6,159,000
25 May 2022	109.95	111.53	109.55	111.20	110.34	6,707,000
24 May 2022	107.95	109.98	106.30	109.48	108.64	6,859,100
23 May 2022	106.04	109.43	105.77	109.02	108.18	8,646,900
20 May 2022	105.13	107.55	102.19	105.02	104.21	6,717,700
19 May 2022	101.83	106.71	101.83	104.61	103.80	6,784,100
18 May 2022	107.72	108.10	102.76	104.48	103.68	8,957,000
17 May 2022	107.08	108.30	105.71	107.02	106.20	6,577,500
16 May 2022	103.08	107.09	102.64	105.50	104.69	7,990,600
16 May 2022	0.46 Dividend
13 May 2022	100.83	103.81	100.70	102.91	101.66	6,549,900
12 May 2022	98.45	99.66	95.47	99.60	98.39	7,244,400
11 May 2022	99.71	102.89	98.80	99.04	97.84	6,651,600
10 May 2022	98.88	101.52	95.97	98.00	96.81	7,845,900
09 May 2022	105.17	105.50	96.48	97.20	96.02	9,750,900
06 May 2022	104.17	107.71	102.80	107.69	106.38	9,213,100
05 May 2022	104.59	106.59	100.53	102.86	101.61	10,593,000
04 May 2022	101.00	104.19	99.11	103.86	102.60	7,989,800
03 May 2022	96.68	99.53	96.14	98.93	97.73	5,748,000
02 May 2022	94.27	96.05	92.58	95.92	94.76	6,980,500
29 Apr 2022	97.75	98.81	94.92	95.52	94.36	8,777,700
28 Apr 2022	93.04	98.46	91.20	97.55	96.37	9,520,600
27 Apr 2022	91.72	93.93	88.77	93.06	91.93	6,765,800
26 Apr 2022	92.51	94.29	91.30	91.32	90.21	5,970,100
25 Apr 2022	93.00	93.42	88.80	91.66	90.55	11,913,400
22 Apr 2022	97.87	99.45	95.77	96.01	94.84	6,483,900
21 Apr 2022	103.12	103.76	98.31	98.67	97.47	6,290,600
20 Apr 2022	102.10	103.47	101.38	102.67	101.42	6,059,200
19 Apr 2022	102.83	103.58	101.02	101.56	100.33	5,331,700
18 Apr 2022	102.71	104.11	101.70	103.47	102.21	4,867,000
14 Apr 2022	100.19	102.38	99.84	101.37	100.14	6,337,800
13 Apr 2022	101.08	101.73	98.92	100.23	99.01	7,365,100
12 Apr 2022	100.05	101.88	99.41	100.00	98.79	7,412,100
11 Apr 2022	101.90	102.00	97.79	97.98	96.79	7,002,200
08 Apr 2022	100.69	103.31	100.53	103.05	101.80	6,175,200
07 Apr 2022	98.73	100.20	96.91	99.96	98.75	6,285,300
06 Apr 2022	99.75	100.17	96.82	97.54	96.36	5,680,000
05 Apr 2022	100.85	101.66	97.90	98.05	96.86	5,708,100
04 Apr 2022	101.41	101.91	99.62	100.55	99.33	4,946,500
01 Apr 2022	100.15	101.66	99.28	100.58	99.36	6,934,100
31 Mar 2022	100.00	102.45	99.40	100.00	98.79	9,777,900
30 Mar 2022	101.34	102.76	100.60	101.10	99.87	6,069,200
30 Mar 2022	0.3 Dividend
29 Mar 2022	99.99	100.94	97.84	100.69	99.17	10,977,600
28 Mar 2022	105.06	105.14	103.01	103.50	101.94	6,091,100
25 Mar 2022	104.17	107.52	103.82	107.50	105.88	7,833,800
24 Mar 2022	104.97	105.85	103.75	104.54	102.96	6,192,500
23 Mar 2022	103.22	105.02	103.19	104.37	102.80	7,681,500
22 Mar 2022	102.67	102.87	100.32	101.77	100.24	6,377,500
21 Mar 2022	101.17	103.97	100.87	102.76	101.21	8,107,400
18 Mar 2022	99.11	100.15	98.47	99.60	98.10	16,146,900
17 Mar 2022	96.65	99.07	96.51	98.83	97.34	8,868,300
16 Mar 2022	95.20	95.76	94.10	94.82	93.39	9,314,200
15 Mar 2022	92.86	95.82	92.32	95.05	93.62	8,863,600
14 Mar 2022	97.38	97.55	94.21	96.55	95.09	10,532,200
11 Mar 2022	98.83	101.06	98.16	98.41	96.93	7,666,500
10 Mar 2022	97.28	99.83	96.44	99.72	98.22	9,481,000
09 Mar 2022	95.36	98.72	92.76	96.21	94.76	12,656,200
08 Mar 2022	101.51	104.44	95.86	98.80	97.31	17,231,400
07 Mar 2022	101.49	103.77	99.12	101.27	99.74	13,788,800
04 Mar 2022	97.61	100.34	97.44	100.27	98.76	10,977,300
03 Mar 2022	97.20	98.19	95.63	97.41	95.94	8,704,900
02 Mar 2022	98.37	99.97	97.19	98.04	96.56	16,168,000
01 Mar 2022	95.85	98.46	94.80	96.96	95.50	14,453,500
28 Feb 2022	90.67	95.07	89.85	94.86	93.43	15,096,000
25 Feb 2022	88.38	91.52	87.82	91.27	89.89	10,563,000
24 Feb 2022	90.00	90.25	85.29	87.73	86.41	11,509,300
23 Feb 2022	88.00	89.48	87.35	88.23	86.90	7,355,000
22 Feb 2022	92.73	92.85	86.42	87.83	86.51	9,267,500
18 Feb 2022	89.61	90.64	88.70	89.63	88.28	6,574,800
17 Feb 2022	90.16	91.85	90.16	91.16	89.79	6,842,800
16 Feb 2022	89.77	91.90	89.64	90.21	88.85	6,854,400
15 Feb 2022	88.68	89.92	87.73	89.68	88.33	8,379,300
14 Feb 2022	92.50	92.72	90.21	91.55	90.17	7,274,400
11 Feb 2022	91.84	93.69	91.35	93.52	92.11	9,580,800
11 Feb 2022	0.46 Dividend
10 Feb 2022	92.24	94.33	91.29	91.91	90.07	7,149,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...