Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 81.97 85.95 81.23 85.76 16,694,972 +3.25(+3.93%)
Feb 25, 2022 79.90 82.74 79.97 82.52 11,683,724 +3.20(+4.04%)
Feb 24, 2022 81.37 81.59 77.11 79.31 12,728,672 -0.45(-0.57%)
Feb 23, 2022 79.56 80.90 78.97 79.77 8,133,164 +0.36(+0.46%)
Feb 22, 2022 83.84 83.91 78.13 79.41 10,249,385 -1.63(-2.01%)
Feb 18, 2022 81.03 0 -1.38(-1.68%)
Feb 17, 2022 81.51 83.04 81.51 82.42 7,568,311 +0.86(+1.05%)
Feb 16, 2022 81.16 83.08 81.04 81.56 7,580,125 +0.48(+0.59%)
Feb 15, 2022 80.17 81.29 79.31 81.08 9,268,355 -1.69(-2.04%)
Feb 14, 2022 83.63 83.83 81.56 82.77 7,915,920 -1.78(-2.11%)
Feb 11, 2022 83.02 84.70 82.59 84.55 10,597,317 +1.87(+2.26%)
Feb 10, 2022 82.97 84.85 82.12 82.68 7,942,702 -0.94(-1.12%)
Feb 09, 2022 82.34 84.59 82.08 83.61 7,743,714 +1.46(+1.77%)
Feb 08, 2022 82.71 83.79 80.96 82.16 8,316,883 -1.45(-1.73%)
Feb 07, 2022 81.34 84.77 80.67 83.60 9,360,538 +0.96(+1.16%)
Feb 04, 2022 82.76 85.39 82.53 82.64 13,379,355 +0.90(+1.10%)
Feb 03, 2022 83.46 80.48 81.74 14,735,453 -1.21(-1.45%)
Feb 02, 2022 81.36 83.31 80.04 82.95 9,780,135 +0.60(+0.73%)
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.