ConocoPhillips (NY: COP )

103.66 +0.66 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 116.23 117.99 111.32 112.36 17,254,960 -2.24(-1.95%)
May 27, 2022 112.15 114.60 111.87 114.60 6,788,678 +1.45(+1.28%)
May 26, 2022 112.63 114.60 112.63 113.15 6,176,037 +1.95(+1.75%)
May 25, 2022 109.95 111.53 109.55 111.20 6,706,584 +1.72(+1.57%)
May 24, 2022 107.95 109.98 106.30 109.48 6,858,205 +0.46(+0.42%)
May 23, 2022 106.04 109.43 105.77 109.02 8,644,180 +4.00(+3.81%)
May 20, 2022 105.13 107.55 102.19 105.02 6,713,113 +0.41(+0.39%)
May 19, 2022 101.83 106.71 101.83 104.61 6,783,990 +0.13(+0.12%)
May 18, 2022 107.72 108.10 102.76 104.48 8,955,793 -2.54(-2.37%)
May 17, 2022 107.08 108.30 105.71 107.02 6,577,248 +1.52(+1.44%)
May 16, 2022 103.08 107.09 102.64 105.50 7,990,536 +2.59(+2.52%)
May 13, 2022 100.83 103.81 100.70 102.91 6,549,937 +3.31(+3.32%)
May 12, 2022 98.45 99.66 95.47 99.60 7,244,128 +0.56(+0.57%)
May 11, 2022 99.71 102.89 98.80 99.04 6,651,418 +1.04(+1.06%)
May 10, 2022 98.88 101.52 95.97 98.00 7,845,103 +0.80(+0.82%)
May 09, 2022 105.17 105.50 96.48 97.20 9,747,642 -10.49(-9.74%)
May 06, 2022 104.17 107.71 102.80 107.69 9,213,119 +4.83(+4.70%)
May 05, 2022 104.59 106.58 100.53 102.86 10,590,694 -1.00(-0.96%)
May 04, 2022 101.00 104.19 99.11 103.86 7,985,156 +4.93(+4.98%)
May 03, 2022 96.68 99.53 96.14 98.93 5,949,928 +3.01(+3.14%)
May 02, 2022 94.27 96.05 92.58 95.92 6,980,821 +0.40(+0.42%)
Apr 29, 2022 97.75 98.81 94.92 95.52 8,803,773 -2.03(-2.08%)
Apr 28, 2022 93.04 98.46 91.20 97.55 9,520,819 +4.49(+4.82%)
Apr 27, 2022 91.72 93.93 88.77 93.06 6,765,762 +1.74(+1.91%)
Apr 26, 2022 92.51 94.28 91.30 91.32 5,970,270 -0.34(-0.37%)
Apr 25, 2022 93.00 93.42 88.80 91.66 11,913,089 -4.35(-4.53%)
Apr 22, 2022 97.87 99.45 95.77 96.01 6,484,165 -2.66(-2.70%)
Apr 21, 2022 103.12 103.76 98.31 98.67 6,290,295 -4.00(-3.90%)
Apr 20, 2022 102.10 103.47 101.38 102.67 6,058,757 +1.11(+1.09%)
Apr 19, 2022 102.83 103.58 101.02 101.56 5,331,368 -1.91(-1.85%)
Apr 18, 2022 102.71 104.11 101.70 103.47 4,866,695 +2.10(+2.07%)
Apr 14, 2022 100.19 102.38 99.84 101.37 6,337,809 +1.14(+1.14%)
Apr 13, 2022 101.08 101.73 98.92 100.23 7,363,952 +0.23(+0.23%)
Apr 12, 2022 100.05 101.88 99.41 100.00 7,411,767 +2.02(+2.06%)
Apr 11, 2022 101.90 102.00 97.79 97.98 7,001,976 -5.07(-4.92%)
Apr 08, 2022 100.69 103.31 100.53 103.05 6,175,240 +3.09(+3.09%)
Apr 07, 2022 98.73 100.20 96.91 99.96 6,283,606 +2.42(+2.48%)
Apr 06, 2022 99.75 100.17 96.82 97.54 5,680,098 -0.51(-0.52%)
Apr 05, 2022 100.85 101.66 97.90 98.05 5,706,418 -2.50(-2.49%)
Apr 04, 2022 101.41 101.91 99.62 100.55 4,947,336 -0.03(-0.03%)
Apr 01, 2022 100.15 101.66 99.28 100.58 6,934,085 +0.58(+0.58%)
Mar 31, 2022 100.00 102.44 99.40 100.00 9,777,671 -1.10(-1.09%)
Mar 30, 2022 101.34 102.76 100.60 101.10 6,068,913 +0.41(+0.41%)
Mar 29, 2022 99.99 100.94 97.84 100.69 10,976,664 -2.81(-2.71%)
Mar 28, 2022 105.06 105.14 103.01 103.50 6,090,643 -4.00(-3.72%)
Mar 25, 2022 104.17 107.52 103.82 107.50 7,834,458 +2.96(+2.83%)
Mar 24, 2022 104.97 105.85 103.75 104.54 6,192,331 +0.17(+0.16%)
Mar 23, 2022 103.22 105.02 103.19 104.37 7,681,691 +2.60(+2.55%)
Mar 22, 2022 102.67 102.87 100.32 101.77 6,458,398 -0.99(-0.96%)
Mar 21, 2022 101.17 103.97 100.87 102.76 8,107,736 +3.16(+3.17%)
Mar 18, 2022 99.11 100.15 98.47 99.60 16,146,922 +0.77(+0.78%)
Mar 17, 2022 96.65 99.06 96.51 98.83 8,868,312 +4.01(+4.23%)
Mar 16, 2022 95.20 95.76 94.10 94.82 9,314,168 -0.23(-0.24%)
Mar 15, 2022 92.86 95.82 92.32 95.05 8,862,908 -1.50(-1.55%)
Mar 14, 2022 97.38 97.55 94.21 96.55 10,531,511 -1.86(-1.89%)
Mar 11, 2022 98.83 101.06 98.16 98.41 7,666,524 -1.31(-1.31%)
Mar 10, 2022 97.28 99.83 96.44 99.72 9,478,457 +3.51(+3.65%)
Mar 09, 2022 95.36 98.72 92.76 96.21 12,655,162 -2.59(-2.62%)
Mar 08, 2022 101.51 104.44 95.86 98.80 17,228,878 -2.47(-2.44%)
Mar 07, 2022 101.49 103.24 99.12 101.27 13,783,419 +1.00(+1.00%)
Mar 04, 2022 97.61 100.34 97.44 100.27 10,981,317 +2.86(+2.94%)
Mar 03, 2022 97.20 98.19 95.63 97.41 8,699,552 -0.63(-0.64%)
Mar 02, 2022 98.37 99.97 97.19 98.04 16,165,679 +1.08(+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.