Indicators

ConocoPhillips (NY: COP )

123.39 +0.33 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	111.80	112.44	111.14	111.83	6,665,268	+0.50(+0.45%)
Feb 28, 2024	111.19	112.60	110.45	111.33	4,608,066	+0.43(+0.39%)
Feb 27, 2024	112.31	112.61	110.36	110.90	5,094,308	-0.81(-0.72%)
Feb 26, 2024	110.50	111.81	109.91	111.71	5,787,716	+0.90(+0.82%)
Feb 23, 2024	110.39	111.55	109.40	110.81	5,239,338	-0.71(-0.63%)
Feb 22, 2024	111.35	112.20	110.61	111.51	5,137,485	-0.65(-0.58%)
Feb 21, 2024	109.31	112.95	109.01	112.16	6,969,548	+3.31(+3.04%)
Feb 20, 2024	109.85	110.92	108.67	108.85	6,499,036	-1.02(-0.93%)
Feb 16, 2024	110.78	111.09	109.70	109.87	7,016,459	-0.43(-0.39%)
Feb 15, 2024	108.35	110.99	108.15	110.30	9,482,797	+1.65(+1.52%)
Feb 14, 2024	108.73	109.56	108.06	108.65	7,351,639	+0.35(+0.32%)
Feb 13, 2024	109.62	110.44	107.39	108.30	6,401,172	-1.31(-1.20%)
Feb 12, 2024	109.78	110.64	109.05	109.62	5,880,564	-0.06(-0.05%)
Feb 09, 2024	112.47	112.77	109.54	109.67	6,054,973	-2.70(-2.41%)
Feb 08, 2024	111.60	113.75	111.08	112.38	7,819,657	+1.56(+1.41%)
Feb 07, 2024	110.23	111.46	109.96	110.82	6,181,451	+0.79(+0.72%)
Feb 06, 2024	109.40	110.95	108.72	110.03	4,841,740	+1.53(+1.41%)
Feb 05, 2024	108.78	109.38	107.83	108.50	4,581,602	-0.65(-0.60%)
Feb 02, 2024	110.17	110.45	108.23	109.15	4,672,590	-0.74(-0.67%)

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.