ConocoPhillips (NY: COP )

102.34 -1.32 (-1.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 107.85 111.86 107.05 109.45 6,775,676 -1.05(-0.95%)
Aug 30, 2022 111.17 111.51 108.90 110.50 7,745,647 -2.92(-2.57%)
Aug 29, 2022 112.09 115.47 111.89 113.42 6,479,461 +1.30(+1.16%)
Aug 26, 2022 112.62 114.25 111.49 112.12 6,508,854 +0.04(+0.04%)
Aug 25, 2022 111.45 112.14 110.65 112.08 5,240,639 +1.56(+1.41%)
Aug 24, 2022 108.11 110.76 107.84 110.52 6,286,000 +2.07(+1.91%)
Aug 23, 2022 107.23 110.68 106.74 108.45 8,252,714 +3.21(+3.05%)
Aug 22, 2022 103.67 105.69 102.54 105.24 6,700,560 +0.10(+0.10%)
Aug 19, 2022 104.59 105.69 103.53 105.14 7,067,117 +0.26(+0.25%)
Aug 18, 2022 102.65 105.11 102.22 104.88 5,966,537 +3.52(+3.47%)
Aug 17, 2022 100.10 102.69 99.77 101.36 5,345,321 +1.26(+1.26%)
Aug 16, 2022 101.21 102.05 98.93 100.10 6,924,224 -0.67(-0.66%)
Aug 15, 2022 98.39 101.46 97.55 100.77 6,585,857 -1.98(-1.93%)
Aug 12, 2022 99.75 102.96 99.35 102.75 6,684,162 +2.39(+2.38%)
Aug 11, 2022 98.12 101.32 97.52 100.36 6,475,620 +4.38(+4.56%)
Aug 10, 2022 95.39 96.31 93.16 95.98 5,625,666 +0.47(+0.49%)
Aug 09, 2022 95.30 97.28 94.86 95.51 7,477,854 +1.88(+2.01%)
Aug 08, 2022 93.02 94.69 92.85 93.63 4,788,164 +0.78(+0.84%)
Aug 05, 2022 88.22 93.42 88.00 92.85 5,848,053 +2.97(+3.30%)
Aug 04, 2022 92.74 93.00 89.28 89.88 7,808,126 -1.44(-1.58%)
Aug 03, 2022 95.35 95.68 90.43 91.32 6,779,447 -3.39(-3.58%)
Aug 02, 2022 95.10 95.85 93.93 94.71 4,652,302 -0.39(-0.41%)
Aug 01, 2022 95.31 96.06 93.68 95.10 5,597,669 -2.33(-2.39%)
Jul 29, 2022 96.18 97.92 95.40 97.43 7,394,810 +3.37(+3.58%)
Jul 28, 2022 94.22 95.26 92.59 94.06 4,655,655 +0.79(+0.85%)
Jul 27, 2022 92.04 93.66 91.29 93.27 6,240,447 +2.18(+2.39%)
Jul 26, 2022 93.44 94.18 89.97 91.09 7,127,169 -0.96(-1.04%)
Jul 25, 2022 89.46 92.14 87.79 92.05 5,814,823 +3.92(+4.45%)
Jul 22, 2022 89.21 90.19 87.54 88.13 6,243,703 -0.80(-0.90%)
Jul 21, 2022 87.35 89.06 86.87 88.93 8,015,951 -1.78(-1.96%)
Jul 20, 2022 87.75 91.22 87.22 90.71 7,720,336 +2.23(+2.52%)
Jul 19, 2022 85.41 88.70 84.88 88.48 6,674,627 +3.41(+4.01%)
Jul 18, 2022 84.74 86.39 84.65 85.07 7,057,433 +2.18(+2.63%)
Jul 15, 2022 83.87 83.94 81.81 82.89 5,899,000 +1.28(+1.57%)
Jul 14, 2022 79.83 81.77 78.30 81.61 8,890,026 -1.50(-1.80%)
Jul 13, 2022 82.36 85.19 82.36 83.11 5,534,808 -0.34(-0.41%)
Jul 12, 2022 82.56 84.04 81.61 83.45 5,572,927 -2.10(-2.45%)
Jul 11, 2022 85.59 86.60 84.19 85.55 4,688,556 -0.91(-1.05%)
Jul 08, 2022 87.53 87.86 84.67 86.46 5,615,502 +0.11(+0.13%)
Jul 07, 2022 86.19 87.21 85.68 86.35 8,072,246 +3.01(+3.61%)
Jul 06, 2022 83.71 85.69 80.44 83.34 12,130,795 -1.30(-1.54%)
Jul 05, 2022 89.35 89.35 83.06 84.64 13,487,298 -6.34(-6.97%)
Jul 01, 2022 91.93 92.31 88.31 90.98 6,015,234 +1.17(+1.30%)
Jun 30, 2022 88.56 91.71 87.83 89.81 12,748,993 -1.65(-1.80%)
Jun 29, 2022 96.89 97.45 91.28 91.46 7,989,998 -3.76(-3.95%)
Jun 28, 2022 94.98 97.06 93.55 95.22 8,904,333 +2.99(+3.24%)
Jun 27, 2022 91.58 93.79 90.95 92.23 8,983,776 +1.32(+1.45%)
Jun 24, 2022 90.00 92.05 88.36 90.91 12,282,438 +3.02(+3.44%)
Jun 23, 2022 93.75 94.20 87.26 87.89 13,553,683 -5.17(-5.56%)
Jun 22, 2022 92.85 95.05 91.46 93.06 11,286,414 -6.22(-6.27%)
Jun 21, 2022 96.02 100.10 95.98 99.28 11,280,394 +5.54(+5.91%)
Jun 17, 2022 101.49 102.34 92.82 93.74 24,505,720 -8.68(-8.47%)
Jun 16, 2022 105.01 106.21 101.14 102.42 11,845,247 -6.91(-6.32%)
Jun 15, 2022 111.49 112.06 107.59 109.33 7,681,069 -2.16(-1.94%)
Jun 14, 2022 114.02 116.16 110.04 111.49 7,737,392 -0.27(-0.24%)
Jun 13, 2022 112.45 114.02 108.37 111.76 9,516,087 -5.07(-4.34%)
Jun 10, 2022 117.00 119.64 115.30 116.83 7,299,650 -1.73(-1.46%)
Jun 09, 2022 120.62 121.78 118.43 118.56 6,652,332 -3.30(-2.71%)
Jun 08, 2022 122.72 124.08 121.50 121.86 7,009,940 -0.85(-0.69%)
Jun 07, 2022 117.18 122.71 117.13 122.71 8,558,174 +5.33(+4.54%)
Jun 06, 2022 118.19 118.81 116.62 117.38 5,607,087 -0.74(-0.63%)
Jun 03, 2022 115.45 118.42 115.12 118.12 5,387,114 +3.16(+2.75%)
Jun 02, 2022 114.26 115.95 113.11 114.96 5,041,597 -0.79(-0.68%)
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.