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 (%)
Nov 30, 2022 120.54 120.57 116.53 117.55 8,910,694 -0.70(-0.60%)
Nov 29, 2022 119.75 120.71 117.94 118.25 5,158,695 +0.39(+0.33%)
Nov 28, 2022 116.78 119.03 115.39 117.86 5,935,011 -2.83(-2.34%)
Nov 25, 2022 120.77 121.61 120.40 120.69 2,676,927 +0.07(+0.06%)
Nov 23, 2022 121.43 122.98 119.73 120.62 7,862,064 -3.08(-2.49%)
Nov 22, 2022 121.82 124.25 120.36 123.71 5,885,743 +4.27(+3.58%)
Nov 21, 2022 119.01 120.98 115.93 119.44 6,905,228 -2.95(-2.41%)
Nov 18, 2022 122.21 122.97 120.40 122.39 6,017,625 -2.47(-1.98%)
Nov 17, 2022 121.43 125.03 120.90 124.86 6,026,630 +1.86(+1.51%)
Nov 16, 2022 126.18 127.06 122.86 123.00 7,737,743 -4.62(-3.62%)
Nov 15, 2022 127.14 128.33 125.55 127.62 8,720,155 +1.01(+0.80%)
Nov 14, 2022 125.99 129.13 125.90 126.61 6,515,980 -0.40(-0.31%)
Nov 11, 2022 124.39 127.86 123.79 127.01 9,138,088 +4.27(+3.48%)
Nov 10, 2022 121.45 123.04 119.06 122.74 7,956,014 +3.98(+3.35%)
Nov 09, 2022 125.59 125.69 118.41 118.76 7,447,532 -8.70(-6.83%)
Nov 08, 2022 127.33 128.26 125.37 127.47 5,315,028 -0.47(-0.37%)
Nov 07, 2022 125.86 129.34 125.73 127.94 7,256,606 +2.48(+1.98%)
Nov 04, 2022 129.89 131.31 122.92 125.46 11,247,202 -1.42(-1.12%)
Nov 03, 2022 122.90 129.06 121.64 126.88 13,931,001 +6.93(+5.78%)
Nov 02, 2022 120.49 123.07 119.26 119.95 8,101,502 -1.20(-0.99%)
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.