Indicators

ConocoPhillips (NY: COP )

129.48 +1.67 (+1.31%)

Streaming Delayed Price Updated: 1:48 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	115.13	116.92	114.06	116.71	5,429,355	+1.28(+1.11%)
Jan 30, 2023	116.92	117.41	115.24	115.43	5,470,721	-2.95(-2.49%)
Jan 27, 2023	119.41	121.04	118.29	118.38	5,072,085	-1.00(-0.83%)
Jan 26, 2023	117.11	119.45	115.69	119.38	6,062,017	+4.10(+3.56%)
Jan 25, 2023	113.20	115.29	111.70	115.28	4,159,353	+1.49(+1.31%)
Jan 24, 2023	115.88	115.88	112.66	113.78	4,402,945	-1.26(-1.10%)
Jan 23, 2023	117.28	117.96	114.89	115.05	4,137,126	-1.60(-1.37%)
Jan 20, 2023	115.08	116.75	114.21	116.65	5,358,149	+2.07(+1.81%)
Jan 19, 2023	112.58	115.17	111.34	114.58	5,272,088	+1.04(+0.92%)
Jan 18, 2023	116.07	118.47	113.35	113.53	5,364,041	-1.62(-1.41%)
Jan 17, 2023	115.94	117.35	114.50	115.15	5,550,436	-1.18(-1.01%)
Jan 13, 2023	115.48	116.69	113.50	116.33	4,552,879	+1.25(+1.09%)
Jan 12, 2023	113.38	115.98	112.86	115.08	5,295,999	+1.84(+1.62%)
Jan 11, 2023	114.15	114.49	111.96	113.24	4,794,397	+0.15(+0.14%)
Jan 10, 2023	113.23	113.60	111.74	113.08	4,221,309	+0.69(+0.61%)
Jan 09, 2023	115.23	115.55	111.92	112.39	5,641,961	-0.83(-0.74%)
Jan 06, 2023	113.49	115.10	112.57	113.23	4,638,605	+1.40(+1.25%)
Jan 05, 2023	108.73	112.81	108.73	111.83	5,404,244	+3.28(+3.03%)
Jan 04, 2023	106.51	109.47	105.79	108.54	5,051,419	+0.21(+0.19%)

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.