Indicators

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	96.73	99.77	96.49	98.97	6,901,447	+1.60(+1.64%)
Apr 27, 2023	96.62	98.04	96.00	97.37	4,363,055	+0.73(+0.76%)
Apr 26, 2023	97.47	98.23	95.85	96.64	4,647,909	-1.56(-1.59%)
Apr 25, 2023	97.72	98.50	96.65	98.20	5,568,017	-1.50(-1.51%)
Apr 24, 2023	98.06	99.98	97.89	99.70	5,422,705	+1.34(+1.36%)
Apr 21, 2023	100.13	100.23	97.75	98.36	5,488,374	-1.46(-1.46%)
Apr 20, 2023	99.50	99.94	98.23	99.82	5,563,937	-1.42(-1.41%)
Apr 19, 2023	99.89	101.77	99.56	101.25	4,904,369	+0.30(+0.30%)
Apr 18, 2023	100.99	101.67	100.12	100.95	8,052,537	-0.63(-0.63%)
Apr 17, 2023	102.73	103.58	101.50	101.58	6,527,641	-2.78(-2.66%)
Apr 14, 2023	105.30	105.82	104.00	104.36	5,252,541	-0.52(-0.49%)
Apr 13, 2023	103.82	105.71	103.82	104.88	7,443,981	+1.45(+1.40%)
Apr 12, 2023	104.34	104.93	103.31	103.43	8,429,385	+0.75(+0.73%)
Apr 11, 2023	102.05	103.11	101.47	102.68	5,002,424	+0.77(+0.76%)
Apr 10, 2023	102.96	103.89	101.58	101.91	4,548,004	-0.30(-0.29%)
Apr 06, 2023	102.82	103.63	101.86	102.21	5,289,621	-1.43(-1.38%)
Apr 05, 2023	102.83	103.77	101.88	103.64	6,035,911	+1.39(+1.36%)
Apr 04, 2023	104.20	104.62	101.10	102.25	5,640,656	-2.04(-1.96%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.