ConocoPhillips (NY: COP )

102.34 -1.32 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 88.78 89.43 88.62 7,539,020 -0.60(-0.67%)
Jan 28, 2022 87.98 89.72 87.70 89.22 11,561,403 -0.44(-0.49%)
Jan 27, 2022 88.95 89.74 87.81 89.66 9,624,836 +2.60(+2.99%)
Jan 26, 2022 88.72 89.19 86.36 87.06 9,415,626 -0.05(-0.06%)
Jan 25, 2022 83.12 87.26 81.32 87.11 8,503,836 +4.09(+4.93%)
Jan 24, 2022 80.70 83.44 78.78 83.02 9,505,375 +0.30(+0.36%)
Jan 21, 2022 84.91 85.11 82.15 82.72 10,625,744 -2.91(-3.40%)
Jan 20, 2022 86.05 88.47 85.40 85.63 7,700,104 -1.65(-1.89%)
Jan 19, 2022 87.89 88.44 85.72 87.28 7,365,971 -0.23(-0.26%)
Jan 18, 2022 88.00 89.11 85.82 87.51 10,782,901 +0.77(+0.89%)
Jan 14, 2022 86.74 0 +3.12(+3.73%)
Jan 13, 2022 83.94 84.86 83.19 83.62 6,808,498 -0.78(-0.92%)
Jan 12, 2022 84.00 84.54 83.10 84.40 7,738,004 +0.81(+0.97%)
Jan 11, 2022 81.61 83.77 80.63 83.59 8,489,245 +2.56(+3.16%)
Jan 10, 2022 80.65 81.16 79.21 81.03 9,121,916 +0.39(+0.48%)
Jan 07, 2022 78.87 80.93 78.38 80.64 10,838,801 +2.15(+2.74%)
Jan 06, 2022 77.82 78.79 76.90 78.49 8,678,156 +2.84(+3.75%)
Jan 05, 2022 77.98 78.27 75.52 75.65 9,033,985 -1.32(-1.71%)
Jan 04, 2022 74.56 77.38 74.28 76.97 9,183,580 +3.20(+4.34%)
Jan 03, 2022 72.03 73.96 72.02 73.77 5,769,891 +1.59(+2.20%)
Dec 31, 2021 71.81 72.67 71.68 72.18 3,453,909 -0.10(-0.14%)
Dec 30, 2021 73.08 73.70 72.20 72.28 3,337,484 -0.64(-0.88%)
Dec 29, 2021 73.26 73.78 72.44 72.92 3,947,323 -0.20(-0.27%)
Dec 28, 2021 73.41 73.92 72.89 73.12 3,383,652 -0.09(-0.12%)
Dec 27, 2021 71.19 73.25 70.46 73.21 3,967,835 +2.02(+2.84%)
Dec 23, 2021 71.29 72.14 71.04 71.19 3,902,797 +0.11(+0.15%)
Dec 22, 2021 70.50 71.62 69.86 71.08 3,775,085 +0.40(+0.57%)
Dec 21, 2021 69.43 70.84 69.30 70.68 6,324,210 +2.08(+3.03%)
Dec 20, 2021 67.05 68.64 66.06 68.60 11,484,628 -0.01(-0.01%)
Dec 17, 2021 70.90 71.10 68.50 68.61 23,053,490 -3.09(-4.31%)
Dec 16, 2021 71.73 73.06 71.32 71.70 7,067,743 +0.99(+1.40%)
Dec 15, 2021 70.61 71.22 68.73 70.71 6,805,313 +0.03(+0.04%)
Dec 14, 2021 70.56 71.74 70.03 70.68 6,668,726 -0.34(-0.48%)
Dec 13, 2021 72.87 73.13 70.52 71.02 5,717,768 -2.47(-3.36%)
Dec 10, 2021 73.39 73.65 71.59 73.49 6,065,186 +0.94(+1.30%)
Dec 09, 2021 73.96 73.96 72.46 72.55 6,510,142 -1.56(-2.10%)
Dec 08, 2021 74.62 75.37 73.59 74.11 6,313,245 -0.46(-0.62%)
Dec 07, 2021 74.16 75.96 74.09 74.57 8,136,649 +1.76(+2.42%)
Dec 06, 2021 72.50 73.51 71.63 72.81 6,199,383 +1.70(+2.39%)
Dec 03, 2021 72.17 72.94 70.18 71.11 6,995,696 -0.15(-0.21%)
Dec 02, 2021 69.19 71.64 68.24 71.26 8,406,673 +2.06(+2.98%)
Dec 01, 2021 72.01 72.18 69.15 69.20 10,070,523 -0.93(-1.33%)
Nov 30, 2021 70.69 71.84 70.01 70.13 15,721,827 -2.02(-2.80%)
Nov 29, 2021 73.48 74.70 71.95 72.15 9,178,585 +0.67(+0.94%)
Nov 26, 2021 70.53 71.62 69.34 71.48 10,258,744 -3.35(-4.48%)
Nov 24, 2021 73.23 75.49 73.20 74.83 7,215,783 +1.05(+1.42%)
Nov 23, 2021 72.91 74.72 72.84 73.78 9,107,237 +1.89(+2.63%)
Nov 22, 2021 69.64 72.83 69.61 71.89 7,445,658 +2.28(+3.28%)
Nov 19, 2021 70.92 71.30 69.41 69.61 8,818,145 -3.11(-4.28%)
Nov 18, 2021 72.12 72.95 72.61 72.72 6,548,847 +0.75(+1.04%)
Nov 17, 2021 72.12 73.93 71.74 71.97 7,627,419 -0.67(-0.92%)
Nov 16, 2021 73.00 73.81 72.57 72.64 7,128,544 -0.08(-0.11%)
Nov 15, 2021 72.23 73.39 71.74 72.72 6,180,691 +0.36(+0.50%)
Nov 12, 2021 71.59 72.54 71.50 72.36 5,329,716 +0.22(+0.30%)
Nov 11, 2021 73.30 73.66 71.99 72.14 7,784,559 -0.86(-1.18%)
Nov 10, 2021 74.50 73.00 7,484,662 -2.75(-3.63%)
Nov 09, 2021 75.81 75.99 74.72 75.75 6,049,186 -0.18(-0.24%)
Nov 08, 2021 75.67 77.15 75.46 75.93 6,956,542 +0.48(+0.64%)
Nov 05, 2021 74.56 75.81 73.92 75.45 6,987,703 +2.14(+2.92%)
Nov 04, 2021 74.00 74.78 72.87 73.31 8,573,111 +0.57(+0.78%)
Nov 03, 2021 72.65 73.69 72.25 72.74 9,311,477 -0.29(-0.40%)
Nov 02, 2021 74.54 75.25 72.81 73.03 10,891,333 -1.56(-2.09%)
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.