Indicators

ConocoPhillips (NY: COP )

129.75 +0.47 (+0.36%)

Streaming Delayed Price Updated: 12:59 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	79.86	80.45		79.72	8,380,841	-0.54(-0.67%)
Jan 28, 2022	79.14	80.70	78.89	80.26	12,852,370	-0.40(-0.49%)
Jan 27, 2022	80.02	80.73	78.99	80.65	10,699,563	+2.34(+2.99%)
Jan 26, 2022	79.81	80.23	77.69	78.32	10,466,992	-0.05(-0.06%)
Jan 25, 2022	74.77	78.50	73.15	78.36	9,453,390	+3.68(+4.93%)
Jan 24, 2022	72.59	75.06	70.87	74.68	10,566,763	+0.27(+0.36%)
Jan 21, 2022	76.38	76.56	73.89	74.41	11,812,234	-2.62(-3.40%)
Jan 20, 2022	77.41	79.58	76.82	77.03	8,559,912	-1.48(-1.89%)
Jan 19, 2022	79.06	79.56	77.11	78.51	8,188,469	-0.21(-0.26%)
Jan 18, 2022	79.16	80.16	77.20	78.72	11,986,940	+0.69(+0.89%)
Jan 14, 2022				78.03	0	+2.81(+3.73%)
Jan 13, 2022	75.51	76.34	74.83	75.22	7,568,747	-0.70(-0.92%)
Jan 12, 2022	75.56	76.05	74.75	75.92	8,602,044	+0.73(+0.97%)
Jan 11, 2022	73.41	75.35	72.53	75.19	9,437,170	+2.30(+3.16%)
Jan 10, 2022	72.55	73.01	71.25	72.89	10,140,486	+0.35(+0.48%)
Jan 07, 2022	70.95	72.80	70.51	72.54	12,049,081	+1.93(+2.74%)
Jan 06, 2022	70.00	70.88	69.18	70.61	9,647,175	+2.55(+3.75%)
Jan 05, 2022	70.15	70.41	67.93	68.05	10,042,736	-1.19(-1.71%)
Jan 04, 2022	67.07	69.61	66.82	69.24	10,209,035	+2.88(+4.34%)

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.