Skip to main content

ConocoPhillips (NY: COP )

127.44 +0.60 (+0.47%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 114.35 115.87 112.83 114.75 10,315,395 +1.59(+1.40%)
Nov 29, 2023 114.54 114.74 112.52 113.16 6,108,172 -1.00(-0.88%)
Nov 28, 2023 114.44 115.15 113.67 114.17 3,493,856 +0.18(+0.16%)
Nov 27, 2023 114.17 114.31 112.56 113.99 5,327,296 -0.69(-0.60%)
Nov 24, 2023 114.08 115.75 114.05 114.67 2,174,612 +0.64(+0.56%)
Nov 22, 2023 111.23 114.31 110.37 114.04 4,591,600 -0.32(-0.28%)
Nov 21, 2023 114.36 114.81 113.75 114.35 3,746,239 -0.22(-0.19%)
Nov 20, 2023 114.18 115.75 113.78 114.57 4,075,236 +0.79(+0.70%)
Nov 17, 2023 112.00 114.71 111.44 113.78 5,840,486 +2.58(+2.32%)
Nov 16, 2023 112.71 112.95 109.20 111.20 6,781,267 -3.02(-2.64%)
Nov 15, 2023 114.19 115.84 114.07 114.22 4,766,571 -0.51(-0.44%)
Nov 14, 2023 115.18 115.98 114.52 114.72 5,459,688 +0.18(+0.16%)
Nov 13, 2023 114.18 115.09 114.18 114.54 3,248,721 +0.33(+0.29%)
Nov 10, 2023 113.85 114.80 113.22 114.22 4,659,307 +1.44(+1.28%)
Nov 09, 2023 114.25 114.67 112.67 112.77 4,358,835 -0.30(-0.26%)
Nov 08, 2023 113.81 114.22 112.59 113.07 5,956,216 -0.79(-0.69%)
Nov 07, 2023 115.02 115.09 112.95 113.86 5,554,981 -3.18(-2.72%)
Nov 06, 2023 118.79 119.11 116.76 117.04 4,667,138 -1.26(-1.07%)
Nov 03, 2023 120.03 120.42 117.91 118.31 6,008,085 -2.24(-1.86%)
Nov 02, 2023 116.45 121.76 115.95 120.55 9,179,493 +5.29(+4.59%)
Nov 01, 2023 118.04 118.32 115.08 115.26 8,452,052 -2.11(-1.79%)
Oct 31, 2023 116.48 117.55 115.08 117.37 4,559,224 +0.65(+0.56%)
Oct 30, 2023 116.36 117.07 115.10 116.72 5,901,751 +0.34(+0.29%)
Oct 27, 2023 116.28 116.91 115.03 116.38 5,377,336 -0.50(-0.43%)
Oct 26, 2023 117.30 117.72 115.83 116.88 6,150,874 -2.07(-1.74%)
Oct 25, 2023 118.09 119.47 117.34 118.96 5,071,822 +0.45(+0.38%)
Oct 24, 2023 120.10 120.52 118.45 118.50 4,721,319 -1.37(-1.15%)
Oct 23, 2023 121.58 121.67 119.19 119.88 6,041,898 -2.69(-2.19%)
Oct 20, 2023 124.67 125.14 122.37 122.56 5,354,026 -2.29(-1.84%)
Oct 19, 2023 124.17 125.81 123.37 124.86 4,546,064 -0.21(-0.17%)
Oct 18, 2023 124.69 125.70 123.94 125.06 4,839,520 +1.12(+0.90%)
Oct 17, 2023 123.69 124.91 123.43 123.95 4,264,707 +0.15(+0.12%)
Oct 16, 2023 124.06 124.60 122.68 123.80 3,815,677 +0.44(+0.36%)
Oct 13, 2023 122.56 124.45 121.94 123.35 5,664,214 +3.70(+3.10%)
Oct 12, 2023 119.62 120.26 119.01 119.65 3,906,219 +1.06(+0.89%)
Oct 11, 2023 118.06 118.74 116.61 118.59 7,389,662 -0.35(-0.29%)
Oct 10, 2023 119.79 120.76 118.74 118.94 5,775,257 -1.41(-1.17%)
Oct 09, 2023 117.53 120.40 117.32 120.35 6,612,311 +6.41(+5.63%)
Oct 06, 2023 113.00 115.18 111.80 113.94 4,261,072 +1.89(+1.68%)
Oct 05, 2023 111.15 113.20 110.84 112.05 4,119,768 +0.09(+0.08%)
Oct 04, 2023 113.93 114.23 110.32 111.96 7,376,502 -4.22(-3.63%)
Oct 03, 2023 115.35 116.25 114.67 116.18 4,213,603 +0.49(+0.43%)
Oct 02, 2023 118.79 118.85 114.56 115.69 4,825,094 -2.67(-2.25%)
Sep 29, 2023 121.00 121.13 118.20 118.36 5,373,752 -2.88(-2.38%)
Sep 28, 2023 121.38 122.81 120.71 121.24 4,013,033 -0.37(-0.30%)
Sep 27, 2023 120.24 122.42 119.34 121.61 5,430,043 +3.51(+2.97%)
Sep 26, 2023 117.76 119.38 117.31 118.10 5,293,486 -0.91(-0.77%)
Sep 25, 2023 117.26 119.19 118.59 119.01 3,348,135 +1.88(+1.60%)
Sep 22, 2023 117.88 119.12 117.02 117.13 3,704,193 +0.09(+0.08%)
Sep 21, 2023 119.96 120.08 116.73 117.05 4,547,996 -2.06(-1.73%)
Sep 20, 2023 120.55 121.70 119.00 119.11 3,504,449 -1.96(-1.62%)
Sep 19, 2023 123.70 123.89 120.10 121.07 4,337,077 -1.30(-1.06%)
Sep 18, 2023 123.05 123.59 121.96 122.36 5,030,706 +0.89(+0.74%)
Sep 15, 2023 121.94 123.85 121.10 121.47 12,656,094 -0.91(-0.75%)
Sep 14, 2023 121.40 122.77 121.34 122.38 4,767,099 +2.15(+1.79%)
Sep 13, 2023 121.38 121.60 119.41 120.23 3,946,742 -0.76(-0.63%)
Sep 12, 2023 119.19 121.34 119.14 120.99 4,564,209 +2.59(+2.19%)
Sep 11, 2023 121.34 121.79 117.78 118.39 4,367,251 -2.24(-1.86%)
Sep 08, 2023 120.67 121.90 120.37 120.63 4,443,940 +0.99(+0.83%)
Sep 07, 2023 120.90 121.58 119.54 119.64 3,564,682 -1.34(-1.11%)
Sep 06, 2023 120.39 121.34 119.85 120.98 4,744,659 +0.24(+0.20%)
Sep 05, 2023 120.68 122.86 120.48 120.74 5,884,861 +0.68(+0.56%)
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.