Indicators

ConocoPhillips (NY: COP )

122.15 -0.46 (-0.38%)

Streaming Delayed Price Updated: 1:21 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	115.64	115.98	114.27	114.52	3,692,919	-0.42(-0.37%)
Dec 28, 2023	116.09	116.62	114.88	114.94	3,760,567	-1.96(-1.68%)
Dec 27, 2023	116.93	118.04	116.50	116.91	3,487,993	-0.52(-0.45%)
Dec 26, 2023	117.11	117.83	116.80	117.43	2,932,810	+1.34(+1.16%)
Dec 22, 2023	116.42	117.05	115.72	116.09	4,357,672	+0.82(+0.71%)
Dec 21, 2023	114.94	115.32	113.74	115.27	4,206,014	+0.14(+0.12%)
Dec 20, 2023	115.31	117.35	114.83	115.13	7,872,381	+0.20(+0.17%)
Dec 19, 2023	113.41	115.08	112.72	114.93	6,465,587	+1.57(+1.38%)
Dec 18, 2023	114.28	115.70	113.12	113.36	7,095,357	+0.35(+0.31%)
Dec 15, 2023	112.82	114.19	112.10	113.01	31,304,254	-0.40(-0.36%)
Dec 14, 2023	111.44	114.80	111.24	113.41	11,645,557	+3.06(+2.77%)
Dec 13, 2023	110.01	110.75	109.39	110.36	8,669,817	+0.78(+0.71%)
Dec 12, 2023	109.29	109.99	108.23	109.58	6,988,795	-1.09(-0.98%)
Dec 11, 2023	110.62	111.12	110.05	110.66	7,347,756	+0.09(+0.08%)
Dec 08, 2023	110.25	110.69	109.58	110.57	5,791,276	+1.20(+1.10%)
Dec 07, 2023	109.83	110.41	109.17	109.37	5,894,464	+0.33(+0.30%)
Dec 06, 2023	110.83	110.83	108.27	109.04	7,590,931	-2.58(-2.32%)
Dec 05, 2023	113.20	113.36	111.53	111.63	5,900,218	-1.37(-1.21%)
Dec 04, 2023	112.56	114.37	112.36	113.00	4,890,113	-0.69(-0.61%)

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.