Mail

New Zealand markets closed

NZX 50
12,348.00
-149.10(-1.19%)
NZD/USD
0.6713
-0.0047(-0.70%)
NZD/EUR
0.5911
-0.0058(-0.97%)
ALL ORDS
7,490.10
-178.80(-2.33%)
ASX 200
7,175.80
-166.60(-2.27%)
OIL
84.83
-0.72(-0.84%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	84.91	85.11	82.15	82.72	82.72	8,446,795
20 Jan 2022	86.05	88.47	85.40	85.63	85.63	7,707,700
19 Jan 2022	87.89	88.44	85.72	87.28	87.28	7,370,100
18 Jan 2022	88.00	89.11	85.82	87.51	87.51	10,782,900
14 Jan 2022	84.22	86.87	83.87	86.74	86.74	7,944,900
13 Jan 2022	83.94	84.86	83.19	83.62	83.62	6,814,000
12 Jan 2022	84.00	84.54	83.10	84.40	84.40	7,740,100
11 Jan 2022	81.61	83.77	80.63	83.59	83.59	8,510,600
10 Jan 2022	80.65	81.16	79.21	81.03	81.03	9,125,400
07 Jan 2022	78.87	80.93	78.38	80.64	80.64	10,837,700
06 Jan 2022	77.82	78.79	76.90	78.49	78.49	8,679,000
05 Jan 2022	77.98	78.27	75.52	75.65	75.65	9,034,500
04 Jan 2022	74.56	77.38	74.28	76.97	76.97	9,189,300
03 Jan 2022	72.03	73.96	72.02	73.77	73.77	5,769,900
31 Dec 2021	71.81	72.67	71.68	72.18	72.18	3,453,900
31 Dec 2021	0.2 Dividend
30 Dec 2021	73.08	73.70	72.20	72.28	72.08	3,340,200
29 Dec 2021	73.26	73.78	72.44	72.92	72.72	3,947,300
28 Dec 2021	73.41	73.92	72.89	73.12	72.92	3,383,700
27 Dec 2021	71.19	73.25	70.46	73.21	73.01	3,967,800
23 Dec 2021	71.29	72.14	71.04	71.19	70.99	3,902,700
22 Dec 2021	70.50	71.62	69.86	71.08	70.88	3,775,100
21 Dec 2021	69.43	70.84	69.30	70.68	70.48	6,324,800
20 Dec 2021	67.05	68.64	66.06	68.60	68.41	11,485,000
17 Dec 2021	70.90	71.10	68.50	68.61	68.42	22,913,100
16 Dec 2021	71.73	73.06	71.32	71.70	71.50	7,068,200
15 Dec 2021	70.61	71.22	68.67	70.71	70.51	6,805,600
14 Dec 2021	70.56	71.74	70.03	70.68	70.48	6,669,300
13 Dec 2021	72.87	73.13	70.52	71.02	70.82	5,719,100
10 Dec 2021	73.39	73.65	71.59	73.49	73.29	6,065,000
09 Dec 2021	73.96	73.96	72.46	72.55	72.35	6,511,600
08 Dec 2021	74.62	75.37	73.59	74.11	73.90	6,313,200
07 Dec 2021	74.16	75.96	74.10	74.57	74.36	8,136,600
06 Dec 2021	72.50	73.51	71.63	72.81	72.61	6,200,100
03 Dec 2021	72.17	72.94	70.18	71.11	70.91	6,995,700
02 Dec 2021	69.19	71.65	68.24	71.26	71.06	8,410,900
01 Dec 2021	72.01	72.18	69.15	69.20	69.01	10,070,500
30 Nov 2021	70.69	72.24	70.01	70.13	69.94	15,723,700
29 Nov 2021	73.48	74.70	71.95	72.15	71.95	9,191,600
26 Nov 2021	70.53	71.62	69.34	71.48	71.28	10,258,700
24 Nov 2021	73.23	75.49	73.20	74.83	74.62	7,215,800
23 Nov 2021	72.91	74.72	72.84	73.78	73.58	9,107,200
22 Nov 2021	69.64	72.83	69.61	71.89	71.69	7,445,600
19 Nov 2021	70.92	71.30	69.41	69.61	69.42	8,817,100
18 Nov 2021	72.12	73.21	71.61	72.72	72.52	6,548,800
17 Nov 2021	72.12	73.93	71.73	71.97	71.77	7,628,600
16 Nov 2021	73.00	73.81	72.57	72.64	72.44	7,451,100
15 Nov 2021	72.23	73.39	71.74	72.72	72.52	6,181,400
12 Nov 2021	71.59	72.54	71.50	72.36	72.16	5,329,000
11 Nov 2021	73.30	73.66	71.99	72.14	71.94	7,784,500
10 Nov 2021	74.50	74.97	72.93	73.00	72.80	7,484,700
09 Nov 2021	75.81	75.99	74.72	75.75	75.54	6,049,800
08 Nov 2021	75.67	77.15	75.46	75.93	75.72	6,957,700
05 Nov 2021	74.56	75.81	73.92	75.45	75.24	6,987,600
04 Nov 2021	74.00	74.78	72.87	73.31	73.11	8,573,500
03 Nov 2021	72.65	73.69	72.25	72.74	72.54	9,311,800
02 Nov 2021	74.54	75.25	72.81	73.03	72.83	10,891,900
01 Nov 2021	74.95	75.41	74.42	74.59	74.38	11,944,600
29 Oct 2021	74.43	75.30	73.97	74.49	74.28	8,078,200
28 Oct 2021	74.37	75.34	74.12	75.15	74.94	5,195,900
27 Oct 2021	75.56	76.66	74.25	74.43	74.22	9,025,600
27 Oct 2021	0.46 Dividend
26 Oct 2021	76.69	77.63	76.47	77.03	76.36	5,898,200
25 Oct 2021	76.56	77.98	76.20	76.52	75.85	7,471,200
22 Oct 2021	75.12	76.08	74.99	75.72	75.06	7,170,200
21 Oct 2021	75.65	75.65	74.11	74.59	73.94	5,836,300
20 Oct 2021	74.72	76.10	74.54	76.02	75.36	5,506,000
19 Oct 2021	74.84	75.85	74.38	75.32	74.66	6,589,400
18 Oct 2021	74.77	75.75	74.13	74.50	73.85	9,917,700
15 Oct 2021	74.63	74.93	74.13	74.14	73.49	6,944,100
14 Oct 2021	74.29	74.61	72.84	73.85	73.21	8,152,600
13 Oct 2021	72.45	73.76	71.46	73.23	72.59	8,517,500
12 Oct 2021	74.14	74.61	73.02	73.41	72.77	7,635,600
11 Oct 2021	75.13	75.52	73.75	73.97	73.32	9,585,200
08 Oct 2021	72.19	75.10	72.19	74.92	74.27	12,308,500
07 Oct 2021	72.01	72.13	70.61	71.51	70.89	11,521,300
06 Oct 2021	70.40	72.11	69.79	71.81	71.18	10,613,500
05 Oct 2021	72.10	72.86	70.71	71.73	71.10	11,270,100
04 Oct 2021	70.85	72.61	70.63	71.49	70.87	12,423,500
01 Oct 2021	68.38	70.33	68.31	70.10	69.49	13,482,300
30 Sep 2021	68.22	68.89	67.72	67.77	67.18	15,845,900
29 Sep 2021	67.63	68.48	66.61	68.04	67.45	10,563,700
28 Sep 2021	67.55	68.64	67.17	67.80	67.21	14,995,200
27 Sep 2021	66.70	66.95	65.80	66.71	66.13	13,508,700
24 Sep 2021	63.79	65.69	63.54	65.02	64.45	11,128,300
23 Sep 2021	62.25	64.12	62.25	63.71	63.15	11,886,800
22 Sep 2021	60.21	62.89	60.21	62.26	61.72	15,753,000
21 Sep 2021	58.47	59.83	57.72	59.33	58.81	13,923,100
20 Sep 2021	57.49	58.01	56.30	57.07	56.57	10,001,800
17 Sep 2021	59.07	59.91	58.78	58.92	58.41	13,741,300
16 Sep 2021	59.28	59.66	58.76	59.23	58.71	8,773,100
15 Sep 2021	58.09	59.46	58.06	59.32	58.80	10,766,000
14 Sep 2021	58.22	58.29	56.61	56.94	56.44	7,880,700
13 Sep 2021	56.57	58.08	56.57	57.59	57.09	8,456,500
10 Sep 2021	56.61	56.74	55.46	55.73	55.24	5,055,200
09 Sep 2021	55.15	56.54	54.83	55.58	55.10	6,285,800
08 Sep 2021	56.32	56.61	55.19	55.28	54.80	5,228,900
07 Sep 2021	55.89	56.48	55.32	55.98	55.49	6,632,600
03 Sep 2021	56.34	56.95	55.94	56.24	55.75	7,954,200
02 Sep 2021	55.26	56.98	55.21	56.60	56.11	6,696,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...