Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

ConocoPhillips (0QZA.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

116.47

-3.44

(-2.87%)

As of 07:04PM BST. Market open.

Time period:

03 Oct 2022 - 03 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	0.00	0.00	0.00	116.47	116.47	-
29 Sept 2023	122.48	122.48	119.92	119.92	119.92	11,420
28 Sept 2023	121.75	124.10	121.75	122.50	122.50	101,819
27 Sept 2023	121.34	123.70	120.14	122.86	122.86	22,947
27 Sept 2023	0.6 Dividend
26 Sept 2023	119.88	121.15	119.41	120.96	120.36	1,217
25 Sept 2023	119.32	121.10	119.03	120.82	120.22	755
22 Sept 2023	120.43	120.79	119.59	119.69	119.10	2,631
21 Sept 2023	121.99	122.15	119.38	120.32	119.73	3,626
20 Sept 2023	122.72	123.78	122.25	122.25	121.64	1,254
19 Sept 2023	126.05	126.05	122.40	122.74	122.13	6,752
18 Sept 2023	125.19	125.56	124.49	125.24	124.62	3,442
15 Sept 2023	124.41	125.92	124.31	125.09	124.47	761
14 Sept 2023	123.82	124.80	123.82	124.35	123.73	2,995
13 Sept 2023	123.57	123.68	122.15	122.15	121.54	3,022
12 Sept 2023	122.30	123.40	121.76	123.08	122.47	7,754
11 Sept 2023	123.44	123.77	120.65	120.65	120.05	4,938
08 Sept 2023	122.76	123.86	122.45	123.64	123.02	11,948
07 Sept 2023	122.47	123.42	121.80	122.14	121.54	87,883
06 Sept 2023	122.14	123.29	122.00	122.64	122.04	3,052
05 Sept 2023	122.61	124.98	122.39	123.82	123.21	9,053
04 Sept 2023	-	-	-	-	-	-
01 Sept 2023	120.31	122.07	120.31	122.04	121.43	4,292
31 Aug 2023	119.01	119.20	118.40	118.61	118.02	4,716
30 Aug 2023	118.14	118.82	118.14	118.81	118.22	6,263
29 Aug 2023	117.85	118.10	116.76	117.88	117.30	1,955
25 Aug 2023	115.81	116.94	114.85	116.94	116.36	1,442
24 Aug 2023	115.27	116.19	115.18	115.96	115.38	152
23 Aug 2023	115.10	116.32	113.96	116.31	115.73	2,624
22 Aug 2023	117.58	117.58	116.84	116.84	116.26	2,835
21 Aug 2023	118.09	118.66	116.69	116.89	116.31	1,958
18 Aug 2023	116.90	117.65	116.70	117.16	116.58	1,549
17 Aug 2023	116.50	117.87	116.50	117.07	116.49	405
16 Aug 2023	115.75	116.49	115.63	116.49	115.91	296
15 Aug 2023	116.46	116.46	114.97	115.67	115.09	1,839
15 Aug 2023	0.51 Dividend
14 Aug 2023	117.17	117.49	116.99	117.26	116.17	604
11 Aug 2023	116.06	117.79	116.06	117.61	116.52	395
10 Aug 2023	117.03	117.32	115.70	115.70	114.62	2,458
09 Aug 2023	116.81	118.73	116.46	117.12	116.03	498
08 Aug 2023	112.59	115.17	111.40	115.17	114.10	1,251
07 Aug 2023	114.49	114.58	113.25	114.16	113.10	227,735
04 Aug 2023	115.79	115.88	114.52	114.75	113.68	5,335
03 Aug 2023	114.79	117.04	113.94	116.03	114.95	4,708
02 Aug 2023	116.79	117.29	115.00	115.56	114.49	34,307
01 Aug 2023	116.96	117.65	116.42	117.61	116.52	1,053
31 July 2023	117.04	118.05	117.04	117.94	116.84	5,384
28 July 2023	115.38	116.03	114.85	115.53	114.46	3,565
27 July 2023	116.93	117.80	115.39	117.12	116.03	1,046
26 July 2023	115.15	116.58	115.05	116.29	115.21	1,839
25 July 2023	114.52	116.08	114.00	116.08	115.00	9,889
24 July 2023	113.56	115.63	113.41	115.55	114.48	25,649
21 July 2023	112.17	113.04	111.85	112.52	111.47	9,184
20 July 2023	110.65	111.27	110.41	110.80	109.77	4,146
19 July 2023	109.51	110.59	109.50	109.90	108.88	7,906
18 July 2023	106.62	109.41	106.62	108.65	107.64	2,906
17 July 2023	106.50	107.42	106.42	106.88	105.89	3,216
14 July 2023	109.99	109.99	106.47	106.95	105.96	8,589
13 July 2023	109.72	111.66	109.63	109.99	108.97	55,247
12 July 2023	108.53	109.50	108.46	108.63	107.62	4,824
11 July 2023	105.00	107.43	105.00	107.22	106.22	6,591
10 July 2023	102.85	104.35	102.85	104.22	103.26	5,261
07 July 2023	100.55	104.36	100.49	104.02	103.05	5,036
06 July 2023	103.10	103.61	99.44	100.01	99.08	6,789
05 July 2023	104.98	105.00	103.16	103.73	102.77	4,680
04 July 2023	-	-	-	-	-	-
03 July 2023	104.26	104.91	104.02	104.26	103.29	3,974
30 June 2023	103.75	104.36	103.22	104.36	103.39	3,035
29 June 2023	102.41	103.24	101.96	102.38	101.43	6,862
28 June 2023	100.36	102.56	99.96	102.56	101.61	148,753
27 June 2023	101.12	101.35	100.54	100.72	99.78	1,919
26 June 2023	100.06	101.75	100.06	101.53	100.59	2,314
26 June 2023	0.6 Dividend
23 June 2023	100.07	100.65	99.68	100.59	99.06	904
22 June 2023	102.63	102.81	101.32	101.46	99.92	3,325
21 June 2023	101.90	104.30	101.80	104.30	102.71	2,709
20 June 2023	104.13	104.53	101.16	101.55	100.01	10,864
19 June 2023	-	-	-	-	-	-
16 June 2023	104.15	105.36	104.15	105.36	103.76	740,544
15 June 2023	102.76	105.21	102.76	104.26	102.68	8,132
14 June 2023	104.43	104.84	102.59	102.59	101.03	66,776
13 June 2023	103.85	105.20	103.85	104.32	102.73	2,072
12 June 2023	102.07	103.19	101.87	102.17	100.62	10,139
09 June 2023	104.25	105.38	103.80	103.80	102.22	18,905
08 June 2023	104.85	105.28	103.15	104.26	102.68	742,483
07 June 2023	102.32	105.40	102.32	105.31	103.71	6,385
06 June 2023	100.83	102.53	100.50	101.33	99.79	8,954
05 June 2023	104.23	104.36	101.07	101.94	100.39	6,814
02 June 2023	99.57	102.80	99.57	102.66	101.10	24,457
01 June 2023	99.49	100.61	98.61	100.61	99.08	1,991
31 May 2023	99.64	100.72	99.50	100.14	98.62	1,504
30 May 2023	100.75	101.39	100.14	100.20	98.68	905
26 May 2023	102.67	102.67	101.00	101.76	100.21	1,510
25 May 2023	102.24	102.30	100.53	101.70	100.15	1,989
24 May 2023	105.50	105.50	103.70	105.02	103.42	3,267
23 May 2023	104.57	105.33	104.46	104.74	103.14	4,474
22 May 2023	102.70	104.11	102.70	104.10	102.52	2,056
19 May 2023	102.32	103.55	101.96	101.96	100.41	2,988
18 May 2023	100.15	100.62	99.39	99.49	97.98	482
17 May 2023	99.54	101.40	98.80	101.21	99.67	1,026
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,141.00-94.50(-1.31%)

AUD/USD0.6326-0.0042(-0.66%)

ASX 2006,943.40-89.80(-1.28%)

OIL88.77-0.05(-0.06%)

GOLD1,844.00-3.20(-0.17%)

Bitcoin AUD43,680.54-1,211.08(-2.70%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

ConocoPhillips (0QZA.L)

ALL ORDS
7,141.00
-94.50(-1.31%)

AUD/USD
0.6326
-0.0042(-0.66%)

ASX 200
6,943.40
-89.80(-1.28%)

OIL
88.77
-0.05(-0.06%)

GOLD
1,844.00
-3.20(-0.17%)

Bitcoin AUD
43,680.54
-1,211.08(-2.70%)