Indicators

ConocoPhillips (NY: COP )

130.24 +0.13 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	116.38	116.72	114.99	115.25	3,669,575	-0.43(-0.37%)
Dec 28, 2023	116.83	117.36	115.61	115.67	3,736,795	-1.98(-1.68%)
Dec 27, 2023	117.67	118.79	117.24	117.65	3,465,944	-0.53(-0.45%)
Dec 26, 2023	117.86	118.58	117.54	118.18	2,914,270	+1.35(+1.16%)
Dec 22, 2023	117.16	117.79	116.46	116.83	4,330,125	+0.83(+0.71%)
Dec 21, 2023	115.67	116.05	114.46	116.00	4,179,426	+0.14(+0.12%)
Dec 20, 2023	116.04	118.10	115.56	115.86	7,822,616	+0.20(+0.17%)
Dec 19, 2023	114.14	115.81	113.44	115.67	6,424,715	+1.58(+1.38%)
Dec 18, 2023	115.01	116.44	113.84	114.09	7,050,504	+0.36(+0.31%)
Dec 15, 2023	113.54	114.92	112.81	113.73	31,106,366	-0.41(-0.36%)
Dec 14, 2023	112.15	115.53	111.95	114.14	11,571,940	+3.08(+2.77%)
Dec 13, 2023	110.71	111.46	110.08	111.06	8,615,012	+0.79(+0.71%)
Dec 12, 2023	109.98	110.69	108.92	110.27	6,944,616	-1.09(-0.98%)
Dec 11, 2023	111.33	111.83	110.75	111.37	7,301,307	+0.09(+0.08%)
Dec 08, 2023	110.95	111.39	110.27	111.28	5,754,667	+1.21(+1.10%)
Dec 07, 2023	110.53	111.11	109.87	110.06	5,857,202	+0.33(+0.30%)
Dec 06, 2023	111.53	111.53	108.96	109.74	7,542,946	-2.60(-2.32%)
Dec 05, 2023	113.92	114.09	112.24	112.34	5,862,920	-1.38(-1.21%)
Dec 04, 2023	113.27	115.10	113.07	113.72	4,859,200	-0.70(-0.61%)

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.