Indicators

ConocoPhillips (NY: COP )

122.13 -0.48 (-0.39%)

Streaming Delayed Price Updated: 3:35 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	127.19	126.95	125.91	126.47	4,688,938	+0.44(+0.35%)
Mar 27, 2024	124.86	126.22	124.53	126.04	3,871,765	+0.84(+0.67%)
Mar 26, 2024	125.70	126.10	124.41	125.19	5,236,629	-0.24(-0.19%)
Mar 25, 2024	122.94	125.85	122.37	125.43	7,099,201	+3.18(+2.60%)
Mar 22, 2024	122.77	123.27	121.93	122.25	5,007,906	-0.48(-0.39%)
Mar 21, 2024	121.30	122.81	120.91	122.73	4,973,653	+1.59(+1.31%)
Mar 20, 2024	120.45	121.59	120.27	121.14	3,619,470	-0.11(-0.09%)
Mar 19, 2024	119.60	121.39	119.54	121.25	4,486,210	+1.75(+1.46%)
Mar 18, 2024	120.14	120.31	118.41	119.50	4,858,716	+0.22(+0.18%)
Mar 15, 2024	118.38	120.03	118.38	119.28	17,781,408	+0.26(+0.22%)
Mar 14, 2024	118.42	119.23	117.99	119.02	7,944,579	+2.22(+1.90%)
Mar 13, 2024	116.06	117.86	115.44	116.81	7,734,332	+2.51(+2.20%)
Mar 12, 2024	114.35	114.99	113.64	114.29	5,688,947	-0.23(-0.20%)
Mar 11, 2024	112.65	114.63	111.94	114.52	5,936,755	+2.23(+1.99%)
Mar 08, 2024	111.50	112.49	111.15	112.29	5,260,967	+0.26(+0.23%)
Mar 07, 2024	111.02	112.71	110.98	112.03	5,129,706	+0.75(+0.67%)
Mar 06, 2024	111.59	112.19	110.77	111.28	4,919,807	+0.77(+0.69%)
Mar 05, 2024	110.51	112.09	110.15	110.52	6,286,687	-0.42(-0.38%)
Mar 04, 2024	113.32	113.67	110.88	110.93	5,914,604	-2.58(-2.28%)

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.