Canada markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
113.14-0.85 (-0.75%)
At close: 04:00PM EDT
113.14 0.00 (0.00%)
After hours: 07:59PM EDT
Time Period:
Jul 13, 2023 - Jul 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 2024114.40114.60112.85113.14113.144,505,300
Jul 11, 2024112.53114.38111.96113.99113.995,839,100
Jul 10, 2024110.79112.63110.48112.53112.533,867,700
Jul 09, 2024110.91112.64110.66111.19111.193,460,400
Jul 08, 2024111.97112.64111.32112.23112.234,199,600
Jul 05, 2024114.53114.72112.14112.55112.554,188,300
Jul 03, 2024114.05115.66113.70114.77114.772,326,200
Jul 02, 2024115.38115.61113.33114.12114.123,836,700
Jul 01, 2024115.04115.46113.65114.36114.363,925,100
Jun 28, 2024115.40115.57113.64114.38114.387,191,800
Jun 27, 2024114.00114.33113.11113.97113.973,846,500
Jun 26, 2024115.20115.20112.76113.61113.615,366,500
Jun 25, 2024114.71115.06113.66114.99114.994,961,500
Jun 24, 2024112.25115.99111.91115.17115.178,802,700
Jun 21, 2024111.83112.26110.73111.34111.3427,097,200
Jun 20, 2024109.60111.85109.26111.33111.335,442,400
Jun 18, 2024110.07111.20109.01109.41109.415,690,200
Jun 17, 2024108.90109.90108.48109.54109.545,754,200
Jun 14, 2024111.18111.18109.12109.39109.395,690,400
Jun 13, 2024112.00112.17110.09110.89110.895,939,300
Jun 12, 2024114.50114.97111.56112.19112.198,650,100
Jun 11, 2024113.19113.65112.65113.63113.634,181,900
Jun 10, 2024112.38114.00111.97113.30113.305,307,300
Jun 07, 2024111.97112.79111.15112.00112.004,375,700
Jun 06, 2024111.77112.40111.54112.20112.205,355,200
Jun 05, 2024112.06112.45111.30112.23112.235,119,100
Jun 04, 2024112.80113.00111.30112.27112.277,683,600
Jun 03, 2024116.26116.43112.96113.87113.877,129,500
May 31, 2024113.86116.54113.77116.48116.4813,830,200
May 30, 2024115.70116.38112.93113.58113.589,917,100
May 29, 2024117.60117.66113.81115.25115.2514,290,900
May 28, 2024117.83119.23117.73118.96118.963,830,700
May 24, 2024118.39118.59116.86117.25117.252,851,100
May 23, 2024118.83119.43117.20117.65117.653,757,200
May 22, 2024119.52119.72117.39118.19118.194,468,100
May 21, 2024120.69121.73120.29120.41120.412,756,700
May 20, 2024121.75122.11120.49120.89120.892,814,700
May 17, 2024120.90121.99120.06121.71121.714,450,300
May 16, 2024120.35121.39119.60119.83119.835,002,900
May 15, 2024120.67121.91118.66120.70120.706,138,600
May 14, 2024121.53122.17120.43121.04121.046,144,700
May 13, 2024121.87122.56121.27121.59121.596,421,200
May 10, 2024123.04123.98121.57121.91121.914,515,900
May 10, 20240.78 Dividend
May 09, 2024122.99124.23122.65123.39122.615,430,500
May 08, 2024122.83123.97122.70123.06122.284,200,200
May 07, 2024123.66124.94123.07123.54122.765,902,000
May 06, 2024123.08125.22123.02123.55122.774,848,600
May 03, 2024122.51122.68120.88122.23121.465,020,700
May 02, 2024124.72125.20121.66122.25121.487,685,900
May 01, 2024125.08125.73123.42124.34123.555,423,500
Apr 30, 2024129.81129.85125.43125.62124.836,296,800
Apr 29, 2024129.75130.44128.80130.22129.403,609,400
Apr 26, 2024129.46130.77128.86130.24129.424,823,100
Apr 25, 2024129.70130.64128.30130.11129.293,666,400
Apr 24, 2024129.37129.69128.29129.28128.463,846,600
Apr 23, 2024128.63130.19127.73129.84129.023,773,600
Apr 22, 2024128.61130.40126.94129.33128.514,194,900
Apr 19, 2024128.14130.51127.81129.38128.563,984,300
Apr 18, 2024128.73129.22127.25127.81127.003,588,200
Apr 17, 2024129.12130.14127.55128.33127.523,869,700
Apr 16, 2024130.00130.80128.50129.53128.713,878,600
Apr 15, 2024132.13132.61130.03130.25129.434,219,300
Apr 12, 2024134.28135.18130.39131.20130.374,954,300
Apr 11, 2024132.54133.19130.65132.92132.084,328,800
Apr 10, 2024132.48133.68131.76132.82131.984,402,400
Apr 09, 2024132.79133.20131.01132.25131.413,756,000
Apr 08, 2024133.75134.02132.18132.42131.584,481,900
Apr 05, 2024131.96133.84131.19133.52132.683,594,500
Apr 04, 2024132.13132.43131.05131.75130.923,908,400
Apr 03, 2024130.91132.00130.52131.63130.803,707,300
Apr 02, 2024129.52130.84128.63130.67129.844,969,700
Apr 01, 2024128.00128.94126.75128.68127.873,036,000
Mar 28, 2024128.00128.64126.71127.28126.484,657,800
Mar 27, 2024125.65127.02125.32126.84126.043,847,800
Mar 26, 2024126.50126.90125.20125.99125.195,203,400
Mar 25, 2024123.72126.65123.15126.23125.437,054,400
Mar 22, 2024123.55124.05122.71123.03122.254,976,100
Mar 21, 2024122.07123.59121.68123.51122.734,925,600
Mar 20, 2024121.22122.36121.03121.91121.143,597,000
Mar 19, 2024120.36122.16120.30122.02121.254,457,800
Mar 18, 2024120.90121.07119.16120.26119.504,827,900
Mar 15, 2024119.13120.80119.13120.04119.2817,549,000
Mar 14, 2024119.17119.99118.74119.78119.027,800,800
Mar 13, 2024116.80118.61116.17117.55116.817,685,400
Mar 12, 2024115.08115.73114.36115.02114.295,653,000
Mar 11, 2024113.37115.36112.65115.25114.525,899,300
Mar 08, 2024112.21113.21111.86113.00112.295,227,600
Mar 07, 2024111.73113.43111.69112.74112.035,097,300
Mar 06, 2024112.30112.90111.48111.99111.284,888,700
Mar 05, 2024111.21112.80110.85111.22110.526,247,000
Mar 04, 2024114.04114.39111.58111.64110.935,877,200
Mar 01, 2024113.80115.53113.63114.24113.525,094,300
Feb 29, 2024112.51113.16111.85112.54111.836,624,000
Feb 28, 2024111.90113.32111.15112.04111.334,578,900
Feb 27, 2024113.03113.33111.06111.61110.905,060,000
Feb 26, 2024111.20112.52110.61112.42111.715,751,200
Feb 23, 2024111.09112.26110.10111.51110.815,206,200
Feb 22, 2024112.06112.91111.31112.22111.515,104,900
Feb 21, 2024110.00113.67109.70112.87112.166,927,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...