Indicators

ConocoPhillips (NY: COP )

127.81 -0.52 (-0.41%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.