Indicators

ConocoPhillips (NY: COP )

119.83 -0.87 (-0.72%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	87.93	88.89	85.39	85.93	9,786,551	-1.83(-2.08%)
Apr 28, 2022	83.70	88.57	82.04	87.75	10,583,642	+4.04(+4.82%)
Apr 27, 2022	82.51	84.50	79.86	83.71	7,521,034	+1.57(+1.91%)
Apr 26, 2022	83.22	84.82	82.13	82.15	6,636,712	-0.31(-0.37%)
Apr 25, 2022	83.66	84.04	79.88	82.46	13,242,965	-3.91(-4.53%)
Apr 22, 2022	88.04	89.46	86.15	86.37	7,208,002	-2.39(-2.70%)
Apr 21, 2022	92.76	93.34	88.44	88.76	6,992,490	-3.60(-3.90%)
Apr 20, 2022	91.85	93.08	91.20	92.36	6,735,105	+1.00(+1.09%)
Apr 19, 2022	92.50	93.18	90.88	91.36	5,926,516	-1.72(-1.85%)
Apr 18, 2022	92.40	93.66	91.49	93.08	5,409,971	+1.89(+2.07%)
Apr 14, 2022	90.13	92.10	89.81	91.19	7,045,308	+1.03(+1.14%)
Apr 13, 2022	90.93	91.51	88.99	90.16	8,186,001	+0.21(+0.23%)
Apr 12, 2022	90.00	91.65	89.43	89.96	8,239,153	+1.82(+2.06%)
Apr 11, 2022	91.67	91.76	87.97	88.14	7,783,617	-4.56(-4.92%)
Apr 08, 2022	90.58	92.94	90.43	92.70	6,864,591	+2.78(+3.09%)
Apr 07, 2022	88.82	90.14	87.18	89.92	6,985,165	+2.18(+2.48%)
Apr 06, 2022	89.73	90.11	87.10	87.74	6,314,176	-0.46(-0.52%)
Apr 05, 2022	90.72	91.45	88.07	88.20	6,343,434	-2.25(-2.49%)
Apr 04, 2022	91.23	91.68	89.62	90.45	5,499,614	-0.03(-0.03%)

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.