Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

ConocoPhillips (0QZA.L)

Compare
90.22
+3.27
+(3.76%)
At close: 7:10:53 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202587.8290.4187.5090.2290.223,705
Apr 16, 202585.6188.2185.0086.9586.953,952
Apr 15, 202586.9087.4985.7085.7085.704,465
Apr 14, 202586.8088.6085.9886.7086.701,568
Apr 11, 202584.4086.4982.5485.7785.7715,255
Apr 10, 202588.1688.8680.9982.3682.3619,044
Apr 9, 202579.8891.2679.8890.8390.835,121
Apr 8, 202587.0088.3483.0584.0584.056,149
Apr 7, 202583.3686.9181.8185.2985.299,457
Apr 4, 202592.1292.6786.7086.8286.8215,092
Apr 3, 2025100.45101.2496.5299.9399.938,604
Apr 2, 2025104.49105.86104.13105.84105.8417,572
Apr 1, 2025103.01105.59103.01105.05105.052,318
Mar 31, 2025102.00105.43100.52104.75104.756,324
Mar 28, 2025102.11103.39101.70102.42102.421,549
Mar 27, 2025103.20103.75102.29102.32102.321,854
Mar 26, 2025103.25104.67102.98103.09103.0911,198
Mar 25, 2025103.03103.20101.47102.10102.104,240
Mar 24, 2025102.05102.90101.61101.88101.888,014
Mar 21, 2025101.95102.93101.39102.10102.104,666
Mar 20, 2025100.19102.57100.19102.18102.184,224
Mar 19, 202598.05102.6098.05102.48102.483,721
Mar 18, 2025100.47100.8898.9299.9299.926,517
Mar 17, 202598.75100.3998.7599.7799.774,268
Mar 14, 202596.8199.6196.2598.9798.975,291
Mar 13, 202597.0099.2896.9797.1097.107,898
Mar 12, 202595.4797.6292.8497.5997.5943,976
Mar 11, 202592.8595.8992.8095.8995.8911,289
Mar 10, 202590.7594.0090.7591.9091.9013,107
Mar 7, 202588.5491.0088.5490.4790.4711,648
Mar 6, 202588.8089.6187.9588.4488.447,363
Mar 5, 202588.8389.4086.9788.8788.8715,363
Mar 4, 202592.5192.5188.5090.6790.674,205
Mar 3, 202599.9099.9093.9193.9993.9998,914
Feb 28, 202599.0099.0096.3198.5498.543,829
Feb 27, 202597.2098.9296.5398.4398.435,187
Feb 26, 202597.7397.8995.2595.2995.2921,227
Feb 25, 202599.2899.6897.0097.5097.50104,380
Feb 24, 202598.2599.2797.9799.0899.087,303
Feb 21, 2025101.44101.5798.6498.6498.644,068
Feb 20, 202599.53101.4299.30101.16101.169,647
Feb 19, 202597.60100.2197.6099.0799.0715,892
Feb 18, 202596.6397.6095.3797.3097.3011,763
Feb 14, 202596.7598.3896.7497.3497.348,463
Feb 14, 2025 0.78 Dividend
Feb 13, 202598.4698.9096.8096.8096.026,988
Feb 12, 2025101.11101.7098.5498.5497.757,044
Feb 11, 202599.78102.5599.21102.13101.318,063
Feb 10, 202598.7599.3397.8699.1998.407,611
Feb 7, 2025100.26100.4599.1099.6598.854,308
Feb 6, 202599.70101.0198.6799.2698.463,381
Feb 5, 2025100.64100.8999.44100.1599.3537,645
Feb 4, 202598.40100.7397.56100.4799.665,979
Feb 3, 202598.1698.7597.1898.4097.6113,578
Jan 31, 2025101.29101.3398.8199.0298.2210,279
Jan 30, 2025101.68102.08100.94101.80100.987,457
Jan 29, 2025101.41101.83100.43101.57100.764,260
Jan 28, 2025103.19103.25100.77101.19100.374,341
Jan 27, 2025101.80103.62101.32102.19101.375,598
Jan 24, 2025104.57104.75102.05102.28101.463,569
Jan 23, 2025104.25105.43103.07104.47103.639,345
Jan 22, 2025104.18104.96103.35103.93103.098,391
Jan 21, 2025106.80109.06104.58104.58103.7411,169
Jan 17, 2025105.51106.10105.27105.40104.555,706
Jan 16, 2025105.35106.15105.00106.08105.2311,116
Jan 15, 2025104.98105.64104.66105.23104.383,992
Jan 14, 2025103.26104.64103.15104.50103.665,928
Jan 13, 2025103.00105.01102.02104.19103.353,191
Jan 10, 2025101.50104.40101.25102.29101.474,515
Jan 8, 2025101.70102.42100.74100.98100.174,773
Jan 7, 2025100.50102.47100.01102.14101.318,188
Jan 6, 2025101.25102.08100.09100.0999.295,733
Jan 3, 202599.57101.3299.57101.16100.349,393
Jan 2, 202599.74101.2599.6699.6898.8820,239
Dec 31, 202497.3099.0197.3099.0198.213,335
Dec 30, 202498.7698.7696.2697.2796.492,608
Dec 27, 202497.0097.9396.6596.8196.031,003
Dec 24, 202496.3897.1295.9097.1196.3310,285
Dec 23, 202497.6197.6194.6695.8595.082,665
Dec 20, 202495.0096.3694.0695.7494.967,061
Dec 19, 202496.9096.9295.2995.4694.693,867
Dec 18, 202497.9598.4697.2697.9697.176,153
Dec 17, 202499.9099.9096.8098.1897.3910,572
Dec 16, 2024101.00101.3599.4799.6698.867,961
Dec 13, 2024101.03102.24100.55101.81100.996,267
Dec 12, 2024102.49102.49101.20101.32100.504,856
Dec 11, 2024102.36102.61101.73101.84101.0214,340
Dec 10, 2024103.75104.11102.53102.98102.155,989
Dec 9, 2024103.90105.04103.63103.63102.7912,524
Dec 6, 2024104.29104.29102.48103.25102.425,466
Dec 5, 2024105.03105.81104.05105.04104.206,614
Dec 4, 2024105.85106.10102.86103.40102.577,121
Dec 3, 2024107.03107.67105.74106.71105.854,168
Dec 2, 2024109.00109.00105.57106.10105.246,501
Nov 29, 2024107.75108.43107.46108.34107.4710,895
Nov 27, 2024107.45108.97106.78108.01107.14498,549
Nov 26, 2024106.50106.66104.87106.61105.759,227
Nov 25, 2024111.96111.96106.43107.19106.3314,333
Nov 22, 2024112.39112.72111.28111.74110.843,941
Nov 21, 2024113.25115.33112.71112.78111.878,554
Nov 20, 2024112.86113.93112.69113.20112.293,093
Nov 19, 2024112.70114.09112.24112.88111.9717,915
Nov 18, 2024113.32114.35112.67114.35113.4318,694
Nov 15, 2024112.68114.04112.41112.49111.585,555
Nov 14, 2024112.67112.93111.50112.09111.19422,077
Nov 13, 2024110.50112.15109.53112.15111.254,826
Nov 12, 2024113.78113.78111.31111.36110.462,709
Nov 11, 2024111.21112.75110.96112.16111.264,901
Nov 8, 2024 0.78 Dividend
Nov 8, 2024111.41111.53110.63111.53110.6320,305
Nov 7, 2024113.91113.91111.91112.35110.677,774
Nov 6, 2024108.83114.31106.01114.26112.558,440
Nov 5, 2024108.97109.97108.80109.00107.374,938
Nov 4, 2024107.84110.07107.84109.07107.4445,778
Nov 1, 2024109.51109.75106.72107.72106.115,979
Oct 31, 2024103.27110.62103.27110.43108.779,923
Oct 30, 2024102.86103.36102.40102.98101.446,058
Oct 29, 2024103.00103.72102.17102.67101.142,367
Oct 28, 2024102.94103.36101.59103.12101.587,298
Oct 25, 2024104.66105.39104.39104.42102.863,033
Oct 24, 2024105.00105.00103.50104.00102.458,017
Oct 23, 2024104.25104.90103.85103.85102.302,693
Oct 22, 2024105.60105.80104.79105.00103.434,099
Oct 21, 2024106.65106.80105.10105.24103.663,921
Oct 18, 2024105.94106.15104.73105.59104.012,634
Oct 17, 2024105.34105.95104.94105.61104.0428,131
Oct 16, 2024105.72105.88105.17105.38103.81373,506
Oct 15, 2024106.01107.11105.24105.79104.213,164
Oct 14, 2024110.40110.60109.06109.98108.342,686
Oct 11, 2024111.06111.52110.65111.52109.859,384
Oct 10, 2024111.87112.74110.81112.15110.474,451
Oct 9, 2024110.03111.49109.61111.49109.824,966
Oct 8, 2024112.14113.78110.18110.85109.195,743
Oct 7, 2024114.21116.00114.21114.76113.049,085
Oct 4, 2024113.72114.27112.05114.02112.3210,239
Oct 3, 2024110.70112.50110.15112.07110.404,175
Oct 2, 2024110.34111.50108.62108.99107.369,294
Oct 1, 2024104.51109.55104.32109.11107.488,911
Sep 30, 2024104.67105.48104.04104.28102.725,765
Sep 27, 2024102.72104.10102.31103.95102.4047,770
Sep 26, 2024104.81104.81102.55102.75101.2110,135
Sep 25, 2024108.67108.74106.19106.44104.859,007
Sep 24, 2024110.10111.90108.96109.16107.535,450
Sep 23, 2024110.77110.94107.53108.77107.148,168
Sep 20, 2024111.37111.44109.81110.79109.139,136
Sep 19, 2024110.55111.33109.48110.85109.193,705
Sep 18, 2024107.66109.74107.52109.30107.665,201
Sep 17, 2024105.51108.44105.36108.36106.743,714
Sep 16, 2024104.05105.38104.05105.32103.758,163
Sep 13, 2024103.34104.35103.13103.67102.121,192
Sep 12, 2024102.96103.64102.32102.87101.334,363
Sep 11, 2024103.80103.87101.31102.77101.238,524
Sep 10, 2024104.59105.39103.29103.31101.7710,325
Sep 9, 2024106.00106.61105.90106.00104.427,855
Sep 6, 2024107.79108.61105.75105.75104.176,779
Sep 5, 2024109.22109.22107.76108.02106.417,354
Sep 4, 2024110.74111.13109.44109.46107.825,637
Sep 3, 2024111.77111.90109.30110.22108.577,297
Aug 30, 2024114.37114.37112.47112.77111.08303,078
Aug 29, 2024113.00114.28112.07114.24112.545,777
Aug 28, 2024111.56111.93110.72111.18109.524,384
Aug 27, 2024113.66113.66112.22112.24110.563,128
Aug 23, 2024110.67111.46110.34111.32109.652,729
Aug 22, 2024109.60110.17109.50110.17108.523,777
Aug 21, 2024110.78111.20108.97108.97107.341,181
Aug 20, 2024111.57111.75108.98109.84108.202,419
Aug 19, 2024111.35112.72110.98112.13110.454,685
Aug 16, 2024113.00113.00109.97111.16109.5010,928
Aug 15, 2024109.82111.12109.68110.86109.213,880
Aug 14, 2024108.38109.67108.30109.40107.772,626
Aug 13, 2024108.98109.11107.89108.51106.895,862
Aug 12, 2024 0.78 Dividend
Aug 12, 2024108.45110.09108.45109.73108.096,351
Aug 9, 2024108.23109.04107.23108.31105.921,180
Aug 8, 2024107.44108.29107.03108.26105.885,393
Aug 7, 2024107.23108.42107.02108.23105.843,149
Aug 6, 2024104.58106.10104.38105.69103.368,575
Aug 5, 2024105.84105.84102.45104.91102.606,459
Aug 2, 2024107.86107.96103.99103.99101.707,190
Aug 1, 2024112.46112.61108.29108.30105.912,578
Jul 31, 2024112.00112.38111.14111.44108.9842,741
Jul 30, 2024109.24110.26109.01109.38106.962,490
Jul 29, 2024111.14111.29108.39108.96106.565,772
Jul 26, 2024111.16111.56109.99111.25108.804,047
Jul 25, 2024111.15111.91110.49111.60109.144,760
Jul 24, 2024111.72112.31110.53110.93108.493,021
Jul 23, 2024112.00112.00110.09110.75108.316,300
Jul 22, 2024113.54113.54112.15112.15109.685,151
Jul 19, 2024116.75116.95114.47115.14112.603,369
Jul 18, 2024116.62118.42115.34117.08114.504,677
Jul 17, 2024116.07117.40115.65116.25113.697,528
Jul 16, 2024113.72115.37113.14115.00112.471,870
Jul 15, 2024114.09115.05113.15114.49111.966,411
Jul 12, 2024114.33114.66112.97113.38110.882,849
Jul 11, 2024112.57113.92111.97113.92111.412,690
Jul 10, 2024110.90111.92110.54111.42108.962,973
Jul 9, 2024110.93112.58110.51111.78109.322,804
Jul 8, 2024111.89112.55111.46112.02109.551,963
Jul 5, 2024114.62114.62112.23112.31109.831,841
Jul 3, 2024114.28115.63114.01114.83112.309,998
Jul 2, 2024114.12115.56113.43113.43110.943,384
Jul 1, 2024114.99115.47113.68114.68112.152,336
Jun 28, 2024115.23115.50114.01114.08111.573,153
Jun 27, 2024114.00114.15113.27113.30110.804,376
Jun 26, 2024115.10115.10112.77113.46110.963,321
Jun 25, 2024114.71114.89113.73114.47111.957,215
Jun 24, 2024112.13114.83111.95114.83112.306,102
Jun 21, 2024111.84112.12111.09111.72109.261,899
Jun 20, 2024109.60111.81109.28111.25108.804,695
Jun 18, 2024110.07111.12109.41109.41107.003,533
Jun 17, 2024108.94109.62108.51109.62107.212,674
Jun 14, 2024110.84110.86109.19109.55107.142,896
Jun 13, 2024112.30112.30110.28111.41108.952,222
Jun 12, 2024114.50114.85111.72112.01109.544,938
Jun 11, 2024113.51113.51112.71113.43110.932,450
Jun 10, 2024112.16113.86112.12113.80111.296,679
Jun 7, 2024111.23112.70111.15111.88109.414,434
Jun 6, 2024111.77112.35111.61111.92109.452,802
Jun 5, 2024112.00112.42111.42111.94109.472,416
Jun 4, 2024112.80112.91111.33112.37109.895,682
Jun 3, 2024115.92116.35112.97113.11110.625,596
May 31, 2024115.40116.30113.86116.13113.575,442
May 30, 2024115.46116.29113.27113.29110.791,755
May 29, 2024118.70118.70113.93114.07111.564,878
May 28, 2024118.00118.73117.78118.73116.111,717
May 24, 2024118.28118.50117.24117.28114.701,119
May 23, 2024119.03119.24117.44117.44114.851,471
May 22, 2024119.51119.72117.84118.28115.675,885
May 21, 2024120.79121.67120.21120.70118.042,051
May 20, 2024122.05122.08120.60120.67118.014,540
May 17, 2024120.33121.25120.09120.97118.301,043
May 16, 2024120.73121.34119.80119.80117.161,317
May 15, 2024120.77121.56118.68121.56118.882,313
May 14, 2024121.50122.14120.50120.98118.311,221
May 13, 2024121.91122.46121.33121.52118.842,155
May 10, 2024 0.78 Dividend
May 10, 2024123.03123.32122.02122.02119.332,092
May 9, 2024123.85124.18121.87123.64120.15944
May 8, 2024122.73123.92122.71123.19119.722,531
May 7, 2024123.96124.94123.66123.93120.432,326
May 3, 2024122.25123.46120.97121.33117.91741
May 2, 2024125.02125.27122.50122.50119.042,596
May 1, 2024125.01125.81123.47123.47119.992,093
Apr 30, 2024129.61129.85127.27127.27123.682,010
Apr 29, 2024130.00130.38128.99129.95126.28910
Apr 26, 2024129.13130.17128.97130.15126.471,822
Apr 25, 2024130.00130.16128.34130.10126.441,575
Apr 24, 2024129.51129.66128.29129.43125.781,171
Apr 23, 2024128.82130.12127.96130.12126.451,336
Apr 22, 2024128.41130.15127.00130.08126.411,021
Apr 19, 2024128.23130.42127.82129.18125.542,613
Apr 18, 2024129.01129.13127.48127.53123.934,065
Apr 17, 2024129.53130.09127.57128.77125.1450,762