Canada markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
131.20-1.72 (-1.29%)
At close: 04:00PM EDT
131.21 +0.01 (+0.01%)
After hours: 07:59PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 2024134.28135.18130.39131.20131.204,954,300
Apr 11, 2024132.54133.19130.65132.92132.924,328,800
Apr 10, 2024132.48133.68131.76132.82132.824,402,400
Apr 09, 2024132.79133.20131.01132.25132.253,756,000
Apr 08, 2024133.75134.02132.18132.42132.424,481,900
Apr 05, 2024131.96133.84131.19133.52133.523,594,500
Apr 04, 2024132.13132.43131.05131.75131.753,908,400
Apr 03, 2024130.91132.00130.52131.63131.633,707,300
Apr 02, 2024129.52130.84128.63130.67130.674,969,700
Apr 01, 2024128.00128.94126.75128.68128.683,036,000
Mar 28, 2024128.00128.64126.71127.28127.284,657,800
Mar 27, 2024125.65127.02125.32126.84126.843,847,800
Mar 26, 2024126.50126.90125.20125.99125.995,203,400
Mar 25, 2024123.72126.65123.15126.23126.237,054,400
Mar 22, 2024123.55124.05122.71123.03123.034,976,100
Mar 21, 2024122.07123.59121.68123.51123.514,925,600
Mar 20, 2024121.22122.36121.03121.91121.913,597,000
Mar 19, 2024120.36122.16120.30122.02122.024,457,800
Mar 18, 2024120.90121.07119.16120.26120.264,827,900
Mar 15, 2024119.13120.80119.13120.04120.0417,549,000
Mar 14, 2024119.17119.99118.74119.78119.787,800,800
Mar 13, 2024116.80118.61116.17117.55117.557,685,400
Mar 12, 2024115.08115.73114.36115.02115.025,653,000
Mar 11, 2024113.37115.36112.65115.25115.255,899,300
Mar 08, 2024112.21113.21111.86113.00113.005,227,600
Mar 07, 2024111.73113.43111.69112.74112.745,097,300
Mar 06, 2024112.30112.90111.48111.99111.994,888,700
Mar 05, 2024111.21112.80110.85111.22111.226,247,000
Mar 04, 2024114.04114.39111.58111.64111.645,877,200
Mar 01, 2024113.80115.53113.63114.24114.245,094,300
Feb 29, 2024112.51113.16111.85112.54112.546,624,000
Feb 28, 2024111.90113.32111.15112.04112.044,578,900
Feb 27, 2024113.03113.33111.06111.61111.615,060,000
Feb 26, 2024111.20112.52110.61112.42112.425,751,200
Feb 23, 2024111.09112.26110.10111.51111.515,206,200
Feb 22, 2024112.06112.91111.31112.22112.225,104,900
Feb 21, 2024110.00113.67109.70112.87112.876,927,900
Feb 20, 2024110.55111.63109.36109.54109.546,458,300
Feb 16, 2024111.48111.80110.40110.57110.576,966,100
Feb 15, 2024109.04111.70108.84111.00111.009,421,900
Feb 15, 20240.78 Dividend
Feb 14, 2024110.20111.04109.52110.12109.347,248,400
Feb 13, 2024111.10111.93108.84109.77108.996,321,100
Feb 12, 2024111.27112.14110.53111.10110.315,802,000
Feb 09, 2024113.99114.30111.02111.16110.375,974,000
Feb 08, 2024113.11115.29112.59113.90113.097,715,500
Feb 07, 2024111.72112.97111.45112.32111.526,100,700
Feb 06, 2024110.88112.45110.20111.52110.734,777,100
Feb 05, 2024110.25110.86109.29109.97109.194,520,400
Feb 02, 2024111.66111.95109.69110.63109.854,609,600
Feb 01, 2024112.34113.22110.80111.38110.595,255,200
Jan 31, 2024113.97114.10111.79111.87111.085,501,400
Jan 30, 2024111.21114.33110.76114.05113.246,206,500
Jan 29, 2024112.04112.10110.49111.60110.814,705,700
Jan 26, 2024112.04112.45110.44112.23111.444,156,000
Jan 25, 2024109.80112.08109.26112.05111.265,958,700
Jan 24, 2024108.92110.02108.42109.67108.895,332,000
Jan 23, 2024107.82109.42107.65107.99107.233,969,500
Jan 22, 2024107.50108.39107.00108.06107.295,740,200
Jan 19, 2024106.05107.92105.92107.87107.115,699,900
Jan 18, 2024107.34107.34105.77106.93106.176,150,900
Jan 17, 2024106.92108.54106.58107.57106.814,864,100
Jan 16, 2024111.50111.74108.34108.64107.876,677,500
Jan 12, 2024113.00113.37111.05111.70110.915,549,500
Jan 11, 2024111.61112.24110.94111.00110.214,212,600
Jan 10, 2024112.73112.73110.83111.18110.394,445,200
Jan 09, 2024114.50114.50112.25112.76111.965,935,600
Jan 08, 2024114.96115.05112.48114.50113.696,769,600
Jan 05, 2024117.50117.77116.00116.53115.703,984,600
Jan 04, 2024120.61121.24116.27116.48115.655,891,500
Jan 03, 2024117.95120.18117.41119.93119.084,881,900
Jan 02, 2024117.17118.80116.85117.59116.764,688,400
Dec 29, 2023117.21117.55115.81116.07115.253,643,300
Dec 28, 2023117.66118.20116.44116.50115.673,711,400
Dec 27, 2023118.51119.64118.08118.49117.653,441,400
Dec 26, 2023118.70119.43118.38119.02118.182,893,600
Dec 22, 2023118.00118.63117.29117.66116.834,299,400
Dec 21, 2023116.50116.88115.28116.83116.004,149,300
Dec 20, 2023116.87118.94116.38116.69115.867,767,200
Dec 19, 2023114.95116.64114.25116.49115.666,379,200
Dec 18, 2023115.83117.27114.65114.90114.097,000,500
Dec 15, 2023114.35115.74113.62114.54113.7330,859,600
Dec 14, 2023112.95116.35112.75114.95114.1411,490,400
Dec 13, 2023111.50112.26110.87111.85111.068,570,100
Dec 12, 2023110.77111.48109.70111.06110.276,888,800
Dec 11, 2023112.12112.63111.54112.16111.377,250,100
Dec 08, 2023111.74112.19111.06112.07111.285,713,900
Dec 07, 2023111.32111.91110.65110.85110.065,816,800
Dec 06, 2023112.33112.33109.74110.52109.747,489,500
Dec 05, 2023114.73114.90113.04113.14112.345,821,400
Dec 04, 2023114.08115.92113.88114.53113.724,824,800
Dec 01, 2023115.03117.04114.85115.23114.414,675,100
Nov 30, 2023115.17116.70113.64115.57114.7510,242,700
Nov 29, 2023115.36115.56113.32113.97113.166,065,300
Nov 28, 2023115.26115.98114.48114.98114.173,469,100
Nov 27, 2023114.98115.13113.36114.80113.995,289,500
Nov 24, 2023114.89116.57114.86115.49114.672,159,200
Nov 22, 2023112.02115.13111.16114.85114.044,559,000
Nov 21, 2023115.18115.63114.56115.17114.353,720,200
Nov 20, 2023114.99116.58114.59115.39114.574,046,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...