Indicators

ConocoPhillips (NY: COP )

121.59 -0.32 (-0.26%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	114.23	116.00	113.16	115.80	5,472,411	+1.27(+1.11%)
Jan 30, 2023	116.00	116.49	114.33	114.52	5,514,104	-2.93(-2.49%)
Jan 27, 2023	118.47	120.09	117.36	117.45	5,112,308	-0.99(-0.83%)
Jan 26, 2023	116.19	118.51	114.78	118.44	6,110,089	+4.07(+3.56%)
Jan 25, 2023	112.31	114.38	110.83	114.37	4,192,338	+1.48(+1.31%)
Jan 24, 2023	114.97	114.97	111.78	112.89	4,437,861	-1.25(-1.10%)
Jan 23, 2023	116.36	117.03	113.99	114.14	4,169,934	-1.59(-1.37%)
Jan 20, 2023	114.17	115.83	113.31	115.73	5,400,640	+2.05(+1.81%)
Jan 19, 2023	111.69	114.27	110.46	113.68	5,314,014	+1.04(+0.92%)
Jan 18, 2023	115.16	117.54	112.46	112.64	5,406,579	-1.61(-1.41%)
Jan 17, 2023	115.03	116.43	113.60	114.25	5,594,452	-1.17(-1.01%)
Jan 13, 2023	114.57	115.78	112.60	115.42	4,588,984	+1.25(+1.09%)
Jan 12, 2023	112.49	115.06	111.97	114.17	5,337,997	+1.82(+1.62%)
Jan 11, 2023	113.25	113.59	111.08	112.35	4,832,417	+0.15(+0.14%)
Jan 10, 2023	112.34	112.70	110.86	112.19	4,254,785	+0.68(+0.61%)
Jan 09, 2023	114.32	114.64	111.03	111.51	5,686,703	-0.83(-0.74%)
Jan 06, 2023	112.59	114.20	111.68	112.34	4,675,390	+1.39(+1.25%)
Jan 05, 2023	107.87	111.92	107.87	110.95	5,447,100	+3.26(+3.03%)
Jan 04, 2023	105.68	108.61	104.95	107.69	5,091,477	+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.