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 105.86 107.46 101.39 102.34 18,945,182 -2.04(-1.95%)
May 27, 2022 102.14 104.38 101.89 104.38 7,453,667 +1.32(+1.28%)
May 26, 2022 102.58 104.38 102.58 103.06 6,781,015 +1.78(+1.75%)
May 25, 2022 100.14 101.58 99.78 101.28 7,363,532 +1.57(+1.57%)
May 24, 2022 98.32 100.17 96.82 99.71 7,530,005 +0.42(+0.42%)
May 23, 2022 96.58 99.67 96.33 99.29 9,490,926 +3.64(+3.81%)
May 20, 2022 95.75 97.95 93.07 95.65 7,370,700 +0.37(+0.39%)
May 19, 2022 92.75 97.19 92.75 95.28 7,448,520 +0.12(+0.12%)
May 18, 2022 98.11 98.46 93.59 95.16 9,833,064 -2.31(-2.37%)
May 17, 2022 97.53 98.64 96.28 97.47 7,221,526 +1.38(+1.44%)
May 16, 2022 93.88 97.54 93.48 96.09 8,773,254 +2.78(+2.98%)
May 13, 2022 91.42 94.13 91.31 93.31 7,223,830 +3.00(+3.32%)
May 12, 2022 89.27 90.36 86.56 90.31 7,989,444 +0.51(+0.57%)
May 11, 2022 90.41 93.29 89.58 89.80 7,335,752 +0.94(+1.06%)
May 10, 2022 89.66 92.05 87.02 88.86 8,652,251 +0.73(+0.82%)
May 09, 2022 95.36 95.66 87.48 88.13 10,750,533 -9.51(-9.74%)
May 06, 2022 94.45 97.66 93.21 97.64 10,160,987 +4.38(+4.70%)
May 05, 2022 94.83 96.64 91.15 93.26 11,680,326 -0.91(-0.96%)
May 04, 2022 91.58 94.47 89.86 94.17 8,806,704 +4.47(+4.98%)
May 03, 2022 87.66 90.25 87.17 89.70 6,562,089 +2.73(+3.14%)
May 02, 2022 85.48 87.09 83.94 86.97 7,698,837 +0.36(+0.42%)
Apr 29, 2022 88.63 89.59 86.07 86.61 9,709,554 -1.84(-2.08%)
Apr 28, 2022 84.36 89.27 82.69 88.45 10,500,374 +4.07(+4.82%)
Apr 27, 2022 83.16 85.17 80.49 84.38 7,461,861 +1.58(+1.91%)
Apr 26, 2022 83.88 85.49 82.78 82.80 6,584,497 -0.31(-0.37%)
Apr 25, 2022 84.32 84.71 80.52 83.11 13,138,773 -3.94(-4.53%)
Apr 22, 2022 88.74 90.17 86.84 87.05 7,151,292 -2.41(-2.70%)
Apr 21, 2022 93.50 94.08 89.14 89.47 6,937,475 -3.63(-3.90%)
Apr 20, 2022 92.58 93.82 91.92 93.09 6,682,115 +1.01(+1.09%)
Apr 19, 2022 93.24 93.92 91.60 92.09 5,879,888 -1.73(-1.85%)
Apr 18, 2022 93.13 94.40 92.21 93.82 5,367,407 +1.90(+2.07%)
Apr 14, 2022 90.84 92.83 90.53 91.91 6,989,878 +1.03(+1.14%)
Apr 13, 2022 91.65 92.24 89.69 90.88 8,121,596 +0.21(+0.23%)
Apr 12, 2022 90.72 92.38 90.14 90.67 8,174,330 +1.83(+2.06%)
Apr 11, 2022 92.39 92.48 88.67 88.84 7,722,378 -4.60(-4.92%)
Apr 08, 2022 91.30 93.67 91.15 93.44 6,810,583 +2.80(+3.09%)
Apr 07, 2022 89.52 90.85 87.87 90.64 6,930,208 +2.19(+2.48%)
Apr 06, 2022 90.44 90.83 87.79 88.44 6,264,498 -0.46(-0.52%)
Apr 05, 2022 91.44 92.18 88.77 88.90 6,293,526 -2.27(-2.49%)
Apr 04, 2022 91.95 92.40 90.33 91.17 5,456,345 -0.03(-0.03%)
Apr 01, 2022 90.81 92.18 90.02 91.20 7,647,502 +0.53(+0.58%)
Mar 31, 2022 90.67 92.89 90.13 90.67 10,783,652 -1.00(-1.09%)
Mar 30, 2022 91.89 93.17 91.22 91.67 6,693,316 +0.64(+0.71%)
Mar 29, 2022 90.39 91.25 88.45 91.02 12,142,180 -2.54(-2.71%)
Mar 28, 2022 94.98 95.05 93.12 93.57 6,737,355 -3.62(-3.72%)
Mar 25, 2022 94.17 97.20 93.85 97.18 8,666,330 +2.68(+2.83%)
Mar 24, 2022 94.89 95.69 93.79 94.51 6,849,840 +0.15(+0.16%)
Mar 23, 2022 93.31 94.94 93.28 94.35 8,496,462 +2.35(+2.55%)
Mar 22, 2022 92.81 93.00 90.69 92.00 7,144,158 -0.89(-0.96%)
Mar 21, 2022 91.46 93.99 91.19 92.90 8,968,612 +2.86(+3.17%)
Mar 18, 2022 89.60 90.54 89.02 90.04 17,861,422 +0.70(+0.78%)
Mar 17, 2022 87.37 89.56 87.25 89.34 9,809,960 +3.63(+4.23%)
Mar 16, 2022 86.06 86.57 85.07 85.72 10,303,132 -0.21(-0.24%)
Mar 15, 2022 83.95 86.62 83.46 85.93 9,803,975 -1.36(-1.55%)
Mar 14, 2022 88.03 88.19 85.17 87.28 11,649,760 -1.68(-1.89%)
Mar 11, 2022 89.34 91.36 88.74 88.96 8,480,565 -1.18(-1.31%)
Mar 10, 2022 87.94 90.24 87.18 90.15 10,484,891 +3.17(+3.65%)
Mar 09, 2022 86.21 89.24 83.86 86.97 13,998,902 -2.34(-2.62%)
Mar 08, 2022 91.77 94.41 86.66 89.32 19,058,262 -2.23(-2.44%)
Mar 07, 2022 91.75 93.81 89.61 91.55 15,246,959 +0.90(+1.00%)
Mar 04, 2022 88.24 90.71 88.09 90.65 12,147,327 +2.59(+2.94%)
Mar 03, 2022 87.87 88.76 86.45 88.06 9,623,281 -0.57(-0.64%)
Mar 02, 2022 88.93 90.37 87.86 88.63 17,882,170 +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.