Skip to main content

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 96.04 99.06 95.80 98.25 6,951,369 +1.59(+1.64%)
Apr 27, 2023 95.92 97.33 95.31 96.67 4,394,616 +0.73(+0.76%)
Apr 26, 2023 96.77 97.53 95.16 95.94 4,681,531 -1.55(-1.59%)
Apr 25, 2023 97.02 97.80 95.95 97.49 5,608,293 -1.49(-1.51%)
Apr 24, 2023 97.36 99.27 97.19 98.98 5,461,931 +1.33(+1.36%)
Apr 21, 2023 99.41 99.51 97.05 97.65 5,528,075 -1.45(-1.46%)
Apr 20, 2023 98.79 99.22 97.52 99.10 5,604,184 -1.41(-1.41%)
Apr 19, 2023 99.17 101.04 98.84 100.52 4,939,845 +0.30(+0.30%)
Apr 18, 2023 100.26 100.94 99.41 100.22 8,110,786 -0.63(-0.62%)
Apr 17, 2023 101.99 102.84 100.77 100.85 6,574,859 -2.76(-2.66%)
Apr 14, 2023 104.55 105.06 103.25 103.61 5,290,536 -0.52(-0.50%)
Apr 13, 2023 103.08 104.95 103.08 104.13 7,497,828 +1.44(+1.40%)
Apr 12, 2023 103.59 104.18 102.57 102.69 8,490,360 +0.75(+0.73%)
Apr 11, 2023 101.32 102.37 100.74 101.94 5,038,609 +0.76(+0.76%)
Apr 10, 2023 102.22 103.15 100.85 101.18 4,580,903 -0.30(-0.29%)
Apr 06, 2023 102.08 102.89 101.12 101.47 5,327,885 -1.42(-1.38%)
Apr 05, 2023 102.09 103.02 101.15 102.90 6,079,573 +1.39(+1.36%)
Apr 04, 2023 103.45 103.87 100.38 101.51 5,681,458 -2.03(-1.96%)
Apr 03, 2023 100.39 104.22 100.28 103.54 12,976,744 +8.80(+9.28%)
Mar 31, 2023 95.31 95.40 94.48 94.74 8,072,486 -0.04(-0.04%)
Mar 30, 2023 96.08 96.32 94.42 94.78 5,718,589 -0.48(-0.50%)
Mar 29, 2023 95.15 95.78 94.23 95.26 7,954,146 +1.74(+1.86%)
Mar 28, 2023 92.26 94.24 92.09 93.52 3,969,836 +1.00(+1.08%)
Mar 27, 2023 91.41 93.48 90.73 92.52 6,454,822 +1.95(+2.15%)
Mar 24, 2023 89.74 91.02 88.52 90.57 8,836,787 -0.94(-1.03%)
Mar 23, 2023 93.49 94.68 90.64 91.51 6,181,149 -1.85(-1.98%)
Mar 22, 2023 94.91 95.94 93.28 93.36 5,937,012 -1.27(-1.34%)
Mar 21, 2023 93.09 94.99 93.01 94.63 7,133,383 +3.37(+3.69%)
Mar 20, 2023 90.01 91.96 89.89 91.26 8,875,980 +1.68(+1.88%)
Mar 17, 2023 91.44 92.01 88.74 89.58 17,971,408 -1.91(-2.09%)
Mar 16, 2023 87.32 91.59 86.87 91.49 10,654,924 +1.10(+1.22%)
Mar 15, 2023 92.46 93.68 88.82 90.39 11,232,002 -5.81(-6.04%)
Mar 14, 2023 95.90 99.10 94.55 96.20 7,470,971 +0.65(+0.68%)
Mar 13, 2023 96.81 98.31 94.50 95.55 9,261,819 -3.36(-3.40%)
Mar 10, 2023 100.35 101.86 98.32 98.91 5,598,203 -1.51(-1.50%)
Mar 09, 2023 102.42 103.69 99.99 100.42 5,469,695 -1.35(-1.32%)
Mar 08, 2023 101.55 103.00 100.37 101.77 4,822,677 -0.40(-0.39%)
Mar 07, 2023 103.06 103.37 101.24 102.17 5,239,508 -1.81(-1.74%)
Mar 06, 2023 102.10 104.02 101.65 103.98 6,533,673 +0.87(+0.85%)
Mar 03, 2023 100.86 103.53 100.43 103.11 7,454,799 +0.29(+0.29%)
Mar 02, 2023 100.67 103.41 100.39 102.81 5,751,565 +1.97(+1.96%)
Mar 01, 2023 98.45 102.20 97.97 100.84 6,389,122 +2.75(+2.81%)
Feb 28, 2023 101.23 101.84 98.05 98.09 9,878,773 -2.38(-2.37%)
Feb 27, 2023 99.81 100.77 98.17 100.47 7,826,956 +0.58(+0.58%)
Feb 24, 2023 98.87 100.17 98.10 99.89 5,919,340 -0.17(-0.17%)
Feb 23, 2023 100.60 100.98 98.77 100.06 6,422,285 +1.28(+1.30%)
Feb 22, 2023 100.11 100.11 97.72 98.78 9,288,896 -1.17(-1.17%)
Feb 21, 2023 98.71 100.72 98.24 99.95 7,587,012 +1.13(+1.14%)
Feb 17, 2023 100.73 101.24 97.92 98.82 11,911,314 -4.02(-3.91%)
Feb 16, 2023 105.23 106.02 102.58 102.84 6,881,508 -3.12(-2.95%)
Feb 15, 2023 106.12 106.46 104.38 105.96 7,590,310 -1.80(-1.67%)
Feb 14, 2023 105.35 108.62 104.92 107.77 7,699,775 +1.18(+1.10%)
Feb 13, 2023 108.15 108.28 106.41 106.59 6,339,472 -2.12(-1.95%)
Feb 10, 2023 105.81 109.01 105.67 108.72 11,408,119 +4.85(+4.67%)
Feb 09, 2023 104.51 105.58 103.79 103.87 6,144,093 -0.81(-0.78%)
Feb 08, 2023 106.04 106.77 103.78 104.68 7,100,494 -1.16(-1.10%)
Feb 07, 2023 102.43 105.97 101.49 105.84 7,842,940 +4.28(+4.21%)
Feb 06, 2023 102.58 103.89 100.84 101.56 12,186,887 -0.59(-0.57%)
Feb 03, 2023 105.17 106.19 101.82 102.15 14,292,190 -3.01(-2.87%)
Feb 02, 2023 107.23 109.03 103.71 105.16 12,202,442 -6.05(-5.44%)
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.