Canada markets close in 3 hours 52 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
106.34+0.32 (+0.30%)
As of 12:07PM EDT. Market open.
Time Period:
Sept 09, 2023 - Sept 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 09, 2024106.05106.67105.91106.34106.341,670,657
Sept 06, 2024107.73108.62105.72106.02106.025,229,900
Sept 05, 2024109.22109.39107.29107.45107.455,582,400
Sept 04, 2024110.33111.19108.44108.56108.566,251,500
Sept 03, 2024111.90111.91109.21109.85109.856,369,900
Aug 30, 2024113.12114.04112.41113.79113.795,559,500
Aug 29, 2024112.98115.14112.07114.37114.375,270,200
Aug 28, 2024112.04112.20110.64112.15112.154,506,400
Aug 27, 2024113.66113.66112.06112.43112.433,521,700
Aug 26, 2024113.02115.03112.94113.56113.566,253,900
Aug 23, 2024110.83111.49110.27111.40111.404,024,200
Aug 22, 2024109.60110.52109.41109.97109.973,644,500
Aug 21, 2024110.81111.19108.90109.62109.624,011,900
Aug 20, 2024111.57111.81108.85109.85109.856,783,300
Aug 19, 2024111.22112.75111.12111.74111.744,335,600
Aug 16, 2024110.32111.38109.86111.18111.183,819,100
Aug 15, 2024109.68111.37109.68111.23111.236,307,000
Aug 14, 2024108.51109.84108.23109.33109.336,388,000
Aug 13, 2024108.99109.38107.86108.34108.345,866,800
Aug 12, 2024108.45110.23108.28110.03110.035,906,900
Aug 12, 20240.78 Dividend
Aug 09, 2024108.27109.10107.09108.61107.835,776,200
Aug 08, 2024107.24108.64106.92108.27107.495,392,900
Aug 07, 2024107.25108.44106.44106.93106.167,735,400
Aug 06, 2024104.57106.45104.11105.80105.048,424,900
Aug 05, 2024104.00105.31102.27104.57103.828,475,000
Aug 02, 2024107.72108.08103.98105.77105.017,445,100
Aug 01, 2024112.45112.68107.92108.39107.619,704,600
Jul 31, 2024111.61112.40111.10111.20110.407,554,600
Jul 30, 2024109.17110.27108.94109.91109.129,794,200
Jul 29, 2024111.24111.29108.38109.12108.344,629,500
Jul 26, 2024111.15111.54109.93110.86110.065,198,800
Jul 25, 2024111.00112.04110.45111.03110.235,492,100
Jul 24, 2024111.72112.42110.51111.10110.304,808,000
Jul 23, 2024111.85112.05110.07110.83110.035,714,300
Jul 22, 2024113.60113.67112.10112.32111.515,172,800
Jul 19, 2024117.16117.32114.23114.35113.537,559,100
Jul 18, 2024116.30118.40115.35116.61115.775,957,100
Jul 17, 2024115.75117.40115.53116.08115.256,484,000
Jul 16, 2024113.72115.42113.15115.19114.364,633,700
Jul 15, 2024114.01115.20113.02114.57113.755,118,100
Jul 12, 2024114.40114.60112.85113.14112.334,505,900
Jul 11, 2024112.53114.38111.96113.99113.175,839,100
Jul 10, 2024110.79112.63110.48112.53111.723,867,700
Jul 09, 2024110.91112.64110.66111.19110.393,460,400
Jul 08, 2024111.97112.64111.32112.23111.424,199,600
Jul 05, 2024114.53114.72112.14112.55111.744,188,300
Jul 03, 2024114.05115.66113.70114.77113.952,326,200
Jul 02, 2024115.38115.61113.33114.12113.303,836,700
Jul 01, 2024115.04115.46113.65114.36113.543,925,100
Jun 28, 2024115.40115.57113.64114.38113.567,191,800
Jun 27, 2024114.00114.33113.11113.97113.153,846,500
Jun 26, 2024115.20115.20112.76113.61112.795,366,500
Jun 25, 2024114.71115.06113.66114.99114.164,961,500
Jun 24, 2024112.25115.99111.91115.17114.348,802,700
Jun 21, 2024111.83112.26110.73111.34110.5427,097,200
Jun 20, 2024109.60111.85109.26111.33110.535,442,400
Jun 18, 2024110.07111.20109.01109.41108.625,690,200
Jun 17, 2024108.90109.90108.48109.54108.755,754,200
Jun 14, 2024111.18111.18109.12109.39108.605,690,400
Jun 13, 2024112.00112.17110.09110.89110.095,939,300
Jun 12, 2024114.50114.97111.56112.19111.388,650,100
Jun 11, 2024113.19113.65112.65113.63112.814,181,900
Jun 10, 2024112.38114.00111.97113.30112.495,307,300
Jun 07, 2024111.97112.79111.15112.00111.204,375,700
Jun 06, 2024111.77112.40111.54112.20111.395,355,200
Jun 05, 2024112.06112.45111.30112.23111.425,119,100
Jun 04, 2024112.80113.00111.30112.27111.467,683,600
Jun 03, 2024116.26116.43112.96113.87113.057,129,500
May 31, 2024113.86116.54113.77116.48115.6413,830,200
May 30, 2024115.70116.38112.93113.58112.769,917,100
May 29, 2024117.60117.66113.81115.25114.4214,290,900
May 28, 2024117.83119.23117.73118.96118.113,830,700
May 24, 2024118.39118.59116.86117.25116.412,851,100
May 23, 2024118.83119.43117.20117.65116.813,757,200
May 22, 2024119.52119.72117.39118.19117.344,468,100
May 21, 2024120.69121.73120.29120.41119.552,756,700
May 20, 2024121.75122.11120.49120.89120.022,814,700
May 17, 2024120.90121.99120.06121.71120.844,450,300
May 16, 2024120.35121.39119.60119.83118.975,002,900
May 15, 2024120.67121.91118.66120.70119.836,138,600
May 14, 2024121.53122.17120.43121.04120.176,144,700
May 13, 2024121.87122.56121.27121.59120.726,421,200
May 10, 2024123.04123.98121.57121.91121.034,515,900
May 10, 20240.78 Dividend
May 09, 2024122.99124.23122.65123.39121.735,430,500
May 08, 2024122.83123.97122.70123.06121.404,200,200
May 07, 2024123.66124.94123.07123.54121.885,902,000
May 06, 2024123.08125.22123.02123.55121.894,848,600
May 03, 2024122.51122.68120.88122.23120.595,020,700
May 02, 2024124.72125.20121.66122.25120.607,685,900
May 01, 2024125.08125.73123.42124.34122.675,423,500
Apr 30, 2024129.81129.85125.43125.62123.936,296,800
Apr 29, 2024129.75130.44128.80130.22128.473,609,400
Apr 26, 2024129.46130.77128.86130.24128.494,823,100
Apr 25, 2024129.70130.64128.30130.11128.363,666,400
Apr 24, 2024129.37129.69128.29129.28127.543,846,600
Apr 23, 2024128.63130.19127.73129.84128.093,773,600
Apr 22, 2024128.61130.40126.94129.33127.594,194,900
Apr 19, 2024128.14130.51127.81129.38127.643,984,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...