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 (%)
May 31, 2022 105.87 107.47 101.40 102.34 18,943,758 -2.04(-1.96%)
May 27, 2022 102.15 104.38 101.90 104.38 7,453,107 +1.32(+1.28%)
May 26, 2022 102.59 104.38 102.59 103.06 6,780,505 +1.78(+1.75%)
May 25, 2022 100.15 101.59 99.78 101.29 7,362,978 +1.57(+1.57%)
May 24, 2022 98.33 100.18 96.82 99.72 7,529,439 +0.42(+0.42%)
May 23, 2022 96.59 99.67 96.34 99.30 9,490,213 +3.64(+3.81%)
May 20, 2022 95.76 97.96 93.08 95.66 7,370,146 +0.37(+0.39%)
May 19, 2022 92.75 97.20 92.75 95.28 7,447,960 +0.12(+0.12%)
May 18, 2022 98.12 98.46 93.60 95.17 9,832,325 -2.31(-2.37%)
May 17, 2022 97.53 98.65 96.29 97.48 7,220,984 +1.38(+1.44%)
May 16, 2022 93.89 97.54 93.49 96.09 8,772,595 +2.78(+2.98%)
May 13, 2022 91.43 94.13 91.31 93.32 7,223,287 +3.00(+3.32%)
May 12, 2022 89.27 90.37 86.57 90.32 7,988,843 +0.51(+0.57%)
May 11, 2022 90.42 93.30 89.59 89.81 7,335,201 +0.94(+1.06%)
May 10, 2022 89.66 92.06 87.02 88.86 8,651,600 +0.73(+0.82%)
May 09, 2022 95.37 95.67 87.49 88.14 10,749,725 -9.51(-9.74%)
May 06, 2022 94.46 97.67 93.22 97.65 10,160,223 +4.38(+4.70%)
May 05, 2022 94.84 96.65 91.16 93.27 11,679,448 -0.91(-0.96%)
May 04, 2022 91.58 94.48 89.87 94.18 8,806,042 +4.47(+4.98%)
May 03, 2022 87.67 90.25 87.18 89.71 6,561,596 +2.73(+3.14%)
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.