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 (%)
Mar 31, 2022 90.68 92.90 90.13 90.68 10,782,841 -1.00(-1.09%)
Mar 30, 2022 91.89 93.18 91.22 91.68 6,692,813 +0.64(+0.71%)
Mar 29, 2022 90.40 91.26 88.46 91.03 12,141,269 -2.54(-2.72%)
Mar 28, 2022 94.98 95.05 93.13 93.57 6,736,849 -3.62(-3.72%)
Mar 25, 2022 94.18 97.21 93.86 97.19 8,665,680 +2.68(+2.83%)
Mar 24, 2022 94.90 95.70 93.80 94.51 6,849,326 +0.15(+0.16%)
Mar 23, 2022 93.32 94.95 93.29 94.36 8,495,824 +2.35(+2.55%)
Mar 22, 2022 92.82 93.00 90.70 92.01 7,143,622 -0.89(-0.96%)
Mar 21, 2022 91.47 94.00 91.19 92.90 8,967,939 +2.86(+3.17%)
Mar 18, 2022 89.60 90.54 89.02 90.05 17,860,082 +0.70(+0.78%)
Mar 17, 2022 87.38 89.56 87.25 89.35 9,809,224 +3.63(+4.23%)
Mar 16, 2022 86.07 86.57 85.07 85.72 10,302,359 -0.21(-0.24%)
Mar 15, 2022 83.95 86.63 83.46 85.93 9,803,239 -1.36(-1.55%)
Mar 14, 2022 88.04 88.19 85.18 87.29 11,648,886 -1.68(-1.89%)
Mar 11, 2022 89.35 91.37 88.74 88.97 8,479,929 -1.18(-1.31%)
Mar 10, 2022 87.95 90.25 87.19 90.15 10,484,104 +3.17(+3.65%)
Mar 09, 2022 86.21 89.25 83.86 86.98 13,997,852 -2.34(-2.62%)
Mar 08, 2022 91.77 94.42 86.67 89.32 19,056,832 -2.23(-2.44%)
Mar 07, 2022 91.75 93.82 89.61 91.56 15,245,815 +0.90(+1.00%)
Mar 04, 2022 88.25 90.72 88.09 90.65 12,146,415 +2.59(+2.94%)
Mar 03, 2022 87.88 88.77 86.46 88.07 9,622,559 -0.57(-0.64%)
Mar 02, 2022 88.93 90.38 87.87 88.64 17,880,828 +0.98(+1.11%)
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.