Canada Markets open in 6 hrs 52 mins

ConocoPhillips (COP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
57.07-1.85 (-3.14%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 202156.3456.9555.9456.2456.24795,420,000
Sep. 02, 202155.2656.9855.2156.6056.60669,740,000
Sep. 01, 202155.5655.9254.4254.6554.65931,980,000
Aug. 31, 202155.7556.3355.3055.5355.531,049,960,000
Aug. 30, 202156.9857.1456.1856.2056.20483,860,000
Aug. 27, 202155.7957.1255.5256.7456.74654,910,000
Aug. 26, 202155.7556.0954.9655.1355.13520,870,000
Aug. 25, 202155.4556.3955.0556.0256.02612,520,000
Aug. 24, 202155.1855.6954.6455.4155.41624,220,000
Aug. 23, 202154.1555.1354.0254.7954.79802,170,000
Aug. 20, 202151.8752.9951.5952.7752.77706,820,000
Aug. 19, 202152.6752.9851.4152.4452.441,126,660,000
Aug. 18, 202154.3855.0653.4653.5353.53664,770,000
Aug. 17, 202154.4155.4454.2554.5254.52649,790,000
Aug. 16, 202155.2255.5854.6054.8154.81746,460,000
Aug. 13, 202156.9557.2355.8555.9755.97739,790,000
Aug. 12, 202157.1457.5856.5357.0457.04472,920,000
Aug. 11, 202156.3857.3655.9557.1957.19607,180,000
Aug. 10, 202155.8556.7855.7656.4856.48678,040,000
Aug. 09, 202155.6756.1755.2355.4555.45540,850,000
Aug. 06, 202156.5957.1756.1056.5056.50503,890,000
Aug. 05, 202155.4656.6255.0555.9555.95657,190,000
Aug. 04, 202155.3356.5054.9154.9354.93762,960,000
Aug. 03, 202155.0956.7754.5156.6456.649,888,200
Aug. 02, 202156.5357.7655.3355.3855.388,469,500
Jul. 30, 202156.7656.9055.7256.0656.068,659,700
Jul. 29, 202157.4257.8456.8657.0857.086,306,400
Jul. 28, 202156.4857.1555.8156.7256.726,167,200
Jul. 27, 202156.1656.6255.3456.3356.337,363,600
Jul. 26, 202155.7157.3555.5756.8756.878,756,300
Jul. 23, 202156.0056.2854.7455.3455.3410,623,800
Jul. 23, 20210.43 Dividend
Jul. 22, 202157.0257.2156.1856.6756.246,765,500
Jul. 21, 202155.7357.4255.6157.0256.599,378,000
Jul. 20, 202153.5055.2553.2854.4754.069,358,200
Jul. 19, 202153.4354.3052.8253.7053.2913,342,100
Jul. 16, 202157.7057.9055.3155.5055.088,805,300
Jul. 15, 202157.0058.2256.7957.0856.658,723,300
Jul. 14, 202159.8960.6157.3457.6757.238,489,600
Jul. 13, 202159.4959.9958.8059.4659.016,510,400
Jul. 12, 202158.9160.4458.7359.8059.356,063,100
Jul. 09, 202159.7560.4659.3460.1359.676,973,700
Jul. 08, 202158.2559.6457.9959.2158.7610,551,500
Jul. 07, 202160.0060.7858.6359.0158.568,239,600
Jul. 06, 202162.7862.8960.2160.2859.8211,699,400
Jul. 02, 202162.4663.1761.5962.7562.277,635,000
Jul. 01, 202162.6963.5762.3562.8862.4011,637,200
Jun. 30, 202160.4860.9559.8160.9060.449,309,600
Jun. 29, 202160.1060.2058.8459.0558.606,437,000
Jun. 28, 202161.1261.1759.3759.5959.147,647,300
Jun. 25, 202161.7061.7561.0261.3160.848,099,200
Jun. 24, 202160.9761.5160.3261.3960.926,424,400
Jun. 23, 202161.1062.3560.7560.7660.308,184,000
Jun. 22, 202160.1561.1259.6460.7960.336,745,100
Jun. 21, 202158.2360.5358.2160.4559.998,234,300
Jun. 18, 202157.8859.2157.4857.5357.0918,583,800
Jun. 17, 202160.9061.5758.5559.0158.5613,667,200
Jun. 16, 202161.0961.7860.5661.1360.679,745,800
Jun. 15, 202160.7061.5660.4761.1760.717,835,700
Jun. 14, 202160.6561.0759.8560.3159.857,744,300
Jun. 11, 202160.5060.9359.8059.9759.518,117,000
Jun. 10, 202161.0161.2859.2860.1759.719,396,000
Jun. 09, 202160.6360.8859.5859.6859.237,026,300
Jun. 08, 202159.4360.6258.6360.4760.017,345,200
Jun. 07, 202159.8160.5359.5959.8159.365,405,100
Jun. 04, 202159.8260.1358.9059.8559.406,504,800
Jun. 03, 202158.7260.0058.5659.4759.028,280,800
Jun. 02, 202158.6659.4157.7458.9958.546,103,300
Jun. 01, 202157.0858.4857.0558.2757.839,943,600
May 28, 202155.8055.9555.3255.7455.325,745,400
May 27, 202155.7356.3255.1255.5355.117,484,100
May 26, 202155.0755.5654.6755.4255.006,716,000
May 25, 202156.0056.3854.7754.8854.468,090,600
May 24, 202156.1256.2655.2656.1055.676,372,800
May 21, 202156.0656.4355.5755.6555.236,032,300
May 20, 202155.6555.6654.6355.3954.978,798,800
May 19, 202155.9456.5354.8255.5855.169,406,200
May 18, 202158.2758.6456.9657.2956.8610,322,000
May 17, 202156.0758.3356.0758.3057.8611,441,900
May 14, 202155.0456.6555.0356.5256.096,419,900
May 13, 202154.6155.4353.5754.2453.837,581,500
May 13, 20210.43 Dividend
May 12, 202156.1157.7155.4655.6954.847,925,100
May 11, 202155.7956.7255.1555.7254.879,741,400
May 10, 202158.2159.3456.9657.0056.138,801,700
May 07, 202155.0757.3454.8257.1056.239,645,500
May 06, 202155.5055.7253.6955.7054.859,648,200
May 05, 202154.3555.6753.2255.4454.5912,715,300
May 04, 202151.7353.0351.6452.5751.7712,834,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...