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 (%)
Aug 31, 2022 99.44 103.13 98.70 100.91 7,349,059 -0.97(-0.95%)
Aug 30, 2022 102.50 102.81 100.40 101.88 8,401,113 -2.69(-2.57%)
Aug 29, 2022 103.34 106.46 103.16 104.57 7,027,777 +1.20(+1.16%)
Aug 26, 2022 103.83 105.34 102.79 103.37 7,059,658 +0.04(+0.04%)
Aug 25, 2022 102.75 103.39 102.02 103.33 5,684,122 +1.44(+1.41%)
Aug 24, 2022 99.68 102.12 99.43 101.90 6,817,945 +1.91(+1.91%)
Aug 23, 2022 98.86 102.05 98.41 99.99 8,951,090 +2.96(+3.05%)
Aug 22, 2022 95.58 97.45 94.54 97.03 7,267,587 +0.09(+0.10%)
Aug 19, 2022 96.43 97.44 95.45 96.94 7,665,163 +0.24(+0.25%)
Aug 18, 2022 94.64 96.91 94.24 96.70 6,471,448 +3.25(+3.47%)
Aug 17, 2022 92.29 94.68 91.99 93.45 5,797,662 +1.16(+1.26%)
Aug 16, 2022 93.31 94.09 91.21 92.29 7,510,178 -0.62(-0.66%)
Aug 15, 2022 90.71 93.54 89.94 92.91 7,143,177 -1.40(-1.49%)
Aug 12, 2022 91.56 94.50 91.19 94.31 7,282,404 +2.19(+2.38%)
Aug 11, 2022 90.06 93.00 89.51 92.12 7,055,197 +4.02(+4.56%)
Aug 10, 2022 87.55 88.40 85.51 88.10 6,129,171 +0.43(+0.49%)
Aug 09, 2022 87.47 89.29 87.07 87.66 8,147,132 +1.73(+2.01%)
Aug 08, 2022 85.38 86.91 85.22 85.94 5,216,711 +0.72(+0.84%)
Aug 05, 2022 80.97 85.75 80.77 85.22 6,371,462 +2.73(+3.30%)
Aug 04, 2022 85.12 85.36 81.95 82.50 8,506,964 -1.32(-1.58%)
Aug 03, 2022 87.52 87.82 83.00 83.82 7,386,217 -3.11(-3.58%)
Aug 02, 2022 87.29 87.98 86.21 86.93 5,068,689 -0.36(-0.41%)
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.