Canada markets closed

ConocoPhillips (COPH.VI)

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
105.44-0.48 (-0.45%)
At close: 05:32PM CEST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 2024107.56107.56105.44105.44105.44-
May 31, 2024105.44105.92105.44105.92105.92-
May 30, 2024106.64106.64105.38105.38105.38-
May 29, 2024108.76108.76106.14106.14106.14-
May 28, 2024108.62109.24108.62109.24109.24-
May 27, 2024108.30109.00108.30109.00109.00-
May 24, 2024108.62108.62108.46108.46108.46-
May 23, 2024108.82109.22108.82109.22109.22-
May 22, 2024110.38110.38109.04109.04109.04-
May 21, 2024111.12111.84111.12111.84111.84-
May 20, 2024112.20112.20112.20112.20112.20-
May 17, 2024111.26111.26110.70110.70110.70-
May 16, 2024111.18111.18111.12111.12111.12-
May 15, 2024112.44112.44112.44112.44112.44-
May 14, 2024112.80112.80112.04112.04112.04-
May 13, 2024113.00113.00112.90112.90112.90-
May 10, 2024114.16114.16114.14114.14114.14-
May 10, 20240.78 Dividend
May 09, 2024114.88114.88114.88114.88114.10-
May 08, 2024115.30115.30115.30115.30114.52-
May 07, 2024114.56115.56114.56115.56114.78-
May 06, 2024114.42115.76114.42115.76114.97-
May 03, 2024115.16115.16112.70112.70111.93-
May 02, 2024115.90115.90114.46114.46113.68-
Apr 30, 2024121.58121.58119.60119.60118.79-
Apr 29, 2024121.14121.14120.96120.96120.14-
Apr 26, 2024121.40121.54121.40121.54120.71-
Apr 25, 2024121.32121.32120.46120.46119.64-
Apr 24, 2024121.52121.52120.46120.46119.64-
Apr 23, 2024121.54121.54120.74120.74119.92-
Apr 22, 2024119.66121.16119.66121.16120.34-
Apr 19, 2024120.36120.36120.36120.36119.54-
Apr 18, 2024120.10120.36120.10120.36119.54-
Apr 17, 2024121.88121.88121.12121.12120.30-
Apr 16, 2024122.92122.92121.90121.90121.07-
Apr 15, 2024123.14123.40123.14123.40122.56-
Apr 12, 2024124.80125.30124.80125.30124.45-
Apr 11, 2024123.36123.36122.30122.30121.47-
Apr 10, 2024122.46123.58122.46123.58122.74-
Apr 09, 2024122.32122.32122.32122.32121.49-
Apr 08, 2024122.56122.70122.56122.70121.87-
Apr 05, 2024122.02122.40122.02122.40121.57-
Apr 04, 2024121.40121.40121.38121.38120.56-
Apr 03, 2024121.50121.50121.12121.12120.30-
Apr 02, 2024120.52120.52120.42120.42119.60-
Mar 28, 2024117.72117.72117.72117.72116.92-
Mar 27, 2024116.30116.30116.14116.14115.35-
Mar 26, 2024116.24116.24116.14116.14115.35-
Mar 25, 2024114.08116.12114.08116.12115.33-
Mar 22, 2024113.70113.70113.70113.70112.93-
Mar 21, 2024111.96112.74111.96112.74111.97-
Mar 20, 2024112.32112.32111.70111.70110.94-
Mar 19, 2024110.44111.84110.44111.84111.08-
Mar 18, 2024110.06110.10110.06110.10109.35-
Mar 15, 2024108.88110.24108.88110.24109.49-
Mar 14, 2024107.04109.86107.04109.86109.11-
Mar 13, 2024104.98107.48104.98107.48106.75-
Mar 12, 2024105.80105.80105.60105.60104.88-
Mar 11, 2024103.76104.28103.76104.28103.57-
Mar 08, 2024103.90103.90103.00103.00102.30-
Mar 07, 2024102.68103.22102.68103.22102.52-
Mar 06, 2024103.04103.30103.04103.30102.60-
Mar 05, 2024102.60103.56102.60103.56102.86-
Mar 04, 2024105.76105.76103.48103.48102.78-
Mar 01, 2024104.24106.22104.24106.22105.50-
Feb 29, 2024102.84104.40102.84104.40103.69-
Feb 28, 2024103.14103.14103.08103.08102.38-
Feb 27, 2024103.64103.64102.64102.64101.94-
Feb 26, 2024102.76103.14102.76103.14102.44-
Feb 23, 2024103.22103.22102.76102.76102.06-
Feb 22, 2024104.00104.00103.66103.66102.96-
Feb 21, 2024101.06104.80101.06104.80104.09-
Feb 20, 2024102.92102.92102.24102.24101.55-
Feb 19, 2024102.14102.84102.14102.84102.14-
Feb 16, 2024103.00103.34103.00103.34102.64-
Feb 15, 2024102.86102.86102.86102.86102.16-
Feb 15, 20240.78 Dividend
Feb 14, 2024102.56102.86102.56102.86101.39-
Feb 13, 2024101.62103.34101.62103.34101.86-
Feb 12, 2024102.18102.86102.18102.86101.39-
Feb 09, 2024103.38103.38103.38103.38101.90-
Feb 08, 2024103.80105.68103.80105.68104.17-
Feb 07, 2024103.44104.08103.44104.08102.59-
Feb 06, 2024102.38103.48102.38103.48102.00-
Feb 05, 2024102.50102.54101.68102.54101.0710
Feb 02, 2024102.52103.08102.52103.08101.60-
Feb 01, 2024103.72103.82103.72103.82102.33-
Jan 31, 2024104.94104.94103.78103.78102.29-
Jan 30, 2024102.56104.00102.56104.00102.51-
Jan 29, 2024103.54103.54102.88102.88101.41-
Jan 26, 2024103.40103.40102.36102.36100.89-
Jan 25, 2024101.22101.24101.22101.2499.79-
Jan 24, 202499.68100.5699.68100.5699.12-
Jan 23, 202499.8499.9199.8499.9198.48-
Jan 22, 202499.0799.0798.7598.7597.34-
Jan 19, 202498.3898.3898.2898.2896.87-
Jan 18, 202498.7398.7397.9297.9296.52-
Jan 17, 2024100.28100.2899.2999.2997.87-
Jan 16, 2024101.38101.38100.26100.2698.82-
Jan 15, 2024101.50101.50101.06101.0699.61-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...