ConocoPhillips (NY: COP )

82.72 USD -2.91 (-3.40%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 71.61 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 74.10 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%)
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.