Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ConocoPhillips (NY: COP )

121.91 UNCHANGED
Streaming Delayed Price Updated: 2:46 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2024 123.04 123.98 121.57 121.91 4,515,914 -0.50(-0.41%)
May 09, 2024 122.01 123.24 121.68 122.41 5,473,968 +0.33(+0.27%)
May 08, 2024 121.85 122.98 121.72 122.08 4,233,818 -0.48(-0.39%)
May 07, 2024 122.68 123.95 122.09 122.56 5,949,469 -0.01(-0.01%)
May 06, 2024 122.10 124.22 122.04 122.57 4,886,357 +1.31(+1.08%)
May 03, 2024 121.54 121.71 119.92 121.26 5,252,374 -0.02(-0.02%)
May 02, 2024 123.73 124.21 120.69 121.28 7,793,801 -2.07(-1.68%)
May 01, 2024 124.09 124.73 122.44 123.35 5,476,423 -1.27(-1.02%)
Apr 30, 2024 128.78 128.82 124.43 124.62 6,347,075 -4.56(-3.53%)
Apr 29, 2024 128.72 129.40 127.78 129.19 3,946,581 -0.02(-0.02%)
Apr 26, 2024 128.43 129.73 127.84 129.21 4,861,766 +0.13(+0.10%)
Apr 25, 2024 128.67 129.60 127.28 129.08 3,694,467 +0.82(+0.64%)
Apr 24, 2024 128.34 128.66 127.27 128.25 3,877,403 -0.56(-0.43%)
Apr 23, 2024 127.61 129.16 126.72 128.81 3,803,820 +0.51(+0.39%)
Apr 22, 2024 127.59 129.36 125.93 128.30 4,228,608 -0.05(-0.04%)
Apr 19, 2024 127.12 129.47 126.80 128.35 4,016,710 +1.56(+1.23%)
Apr 18, 2024 127.71 128.19 126.24 126.80 3,616,834 -0.52(-0.41%)
Apr 17, 2024 128.09 129.11 126.54 127.31 3,900,882 -1.19(-0.93%)
Apr 16, 2024 128.97 129.76 127.48 128.50 3,909,564 -0.72(-0.55%)
Apr 15, 2024 131.08 131.56 129.00 129.22 4,252,548 -0.94(-0.72%)
Apr 12, 2024 133.21 134.11 129.35 130.16 4,994,966 -1.71(-1.29%)
Apr 11, 2024 131.49 132.13 129.61 131.86 4,363,251 +0.10(+0.08%)
Apr 10, 2024 131.43 132.62 130.71 131.76 4,437,510 +0.56(+0.43%)
Apr 09, 2024 131.74 132.14 129.97 131.20 3,786,130 -0.17(-0.13%)
Apr 08, 2024 132.69 132.96 131.13 131.37 4,517,764 -1.09(-0.82%)
Apr 05, 2024 130.91 132.78 130.15 132.46 3,624,260 +1.76(+1.34%)
Apr 04, 2024 131.08 131.38 130.01 130.70 3,939,334 +0.12(+0.09%)
Apr 03, 2024 129.87 130.95 129.48 130.59 3,731,288 +0.95(+0.74%)
Apr 02, 2024 128.49 129.80 127.61 129.63 5,009,413 +1.97(+1.55%)
Apr 01, 2024 126.98 127.92 125.74 127.66 3,060,395 +1.39(+1.10%)
Mar 28, 2024 126.98 126.75 125.70 126.27 4,696,599 +0.44(+0.35%)
Mar 27, 2024 124.65 126.01 124.33 125.83 3,878,091 +0.84(+0.68%)
Mar 26, 2024 125.50 125.89 124.21 124.99 5,245,185 -0.24(-0.19%)
Mar 25, 2024 122.74 125.64 122.17 125.23 7,110,800 +3.17(+2.60%)
Mar 22, 2024 122.57 123.06 121.73 122.05 5,016,088 -0.48(-0.39%)
Mar 21, 2024 121.10 122.61 120.71 122.53 4,981,780 +1.59(+1.31%)
Mar 20, 2024 120.26 121.39 120.07 120.94 3,625,384 -0.11(-0.09%)
Mar 19, 2024 119.40 121.19 119.34 121.05 4,493,540 +1.75(+1.46%)
Mar 18, 2024 119.94 120.11 118.21 119.31 4,866,654 +0.22(+0.18%)
Mar 15, 2024 118.18 119.84 118.18 119.09 17,810,460 +0.26(+0.22%)
Mar 14, 2024 118.22 119.04 117.80 118.83 7,957,559 +2.21(+1.90%)
Mar 13, 2024 115.87 117.67 115.25 116.62 7,746,969 +2.51(+2.20%)
Mar 12, 2024 114.17 114.81 113.45 114.11 5,698,242 -0.23(-0.20%)
Mar 11, 2024 112.47 114.44 111.75 114.33 5,946,454 +2.23(+1.99%)
Mar 08, 2024 111.32 112.31 110.97 112.10 5,269,562 +0.26(+0.23%)
Mar 07, 2024 110.84 112.53 110.80 111.84 5,138,087 +0.74(+0.67%)
Mar 06, 2024 111.41 112.00 110.59 111.10 4,927,845 +0.76(+0.69%)
Mar 05, 2024 110.33 111.90 109.97 110.34 6,296,958 -0.42(-0.38%)
Mar 04, 2024 113.13 113.48 110.69 110.75 5,924,267 -2.58(-2.28%)
Mar 01, 2024 112.90 114.61 112.73 113.33 5,135,186 +1.69(+1.51%)
Feb 29, 2024 111.62 112.26 110.96 111.65 6,676,158 +0.50(+0.45%)
Feb 28, 2024 111.01 112.42 110.27 111.15 4,615,595 +0.43(+0.38%)
Feb 27, 2024 112.13 112.43 110.18 110.72 5,102,631 -0.80(-0.72%)
Feb 26, 2024 110.32 111.63 109.73 111.53 5,797,173 +0.90(+0.82%)
Feb 23, 2024 110.21 111.37 109.23 110.62 5,247,898 -0.70(-0.63%)
Feb 22, 2024 111.17 112.01 110.43 111.33 5,145,879 -0.65(-0.58%)
Feb 21, 2024 109.13 112.76 108.83 111.97 6,980,936 +3.30(+3.04%)
Feb 20, 2024 109.67 110.74 108.49 108.67 6,509,655 -1.02(-0.93%)
Feb 16, 2024 110.59 110.91 109.52 109.69 7,027,923 -0.43(-0.39%)
Feb 15, 2024 108.17 110.81 107.98 110.12 9,498,290 +1.65(+1.52%)
Feb 14, 2024 108.55 109.38 107.88 108.47 7,363,650 +0.34(+0.32%)
Feb 13, 2024 109.44 110.25 107.21 108.13 6,411,631 -1.31(-1.20%)
Feb 12, 2024 109.60 110.46 108.88 109.44 5,890,172 -0.06(-0.05%)
Feb 09, 2024 112.28 112.59 109.36 109.50 6,064,866 -2.70(-2.41%)
Feb 08, 2024 111.42 113.56 110.90 112.19 7,832,433 +1.56(+1.41%)
Feb 07, 2024 110.05 111.28 109.78 110.64 6,191,567 +0.79(+0.72%)
Feb 06, 2024 109.22 110.77 108.55 109.85 4,849,650 +1.53(+1.41%)
Feb 05, 2024 108.60 109.20 107.65 108.32 4,589,088 -0.65(-0.60%)
Feb 02, 2024 109.99 110.27 108.05 108.97 4,680,224 -0.74(-0.67%)
Feb 01, 2024 110.66 111.53 109.14 109.71 5,335,026 -0.48(-0.44%)
Jan 31, 2024 112.26 112.39 110.12 110.19 5,583,690 -2.15(-1.91%)
Jan 30, 2024 109.55 112.62 109.10 112.34 6,298,586 +2.41(+2.20%)
Jan 29, 2024 110.36 110.42 108.84 109.93 4,777,165 -0.62(-0.56%)
Jan 26, 2024 110.36 110.77 108.79 110.55 4,219,145 +0.18(+0.16%)
Jan 25, 2024 108.16 110.40 107.62 110.37 6,049,271 +2.34(+2.17%)
Jan 24, 2024 107.29 108.37 106.80 108.03 5,412,616 +1.66(+1.56%)
Jan 23, 2024 106.21 107.78 106.04 106.37 4,042,701 -0.07(-0.06%)
Jan 22, 2024 105.89 106.77 105.40 106.44 5,827,392 +0.19(+0.18%)
Jan 19, 2024 104.46 106.31 104.33 106.25 5,788,839 +0.93(+0.88%)
Jan 18, 2024 105.73 105.73 104.19 105.33 6,243,947 -0.63(-0.60%)
Jan 17, 2024 105.32 106.92 104.98 105.96 4,937,214 -1.05(-0.98%)
Jan 16, 2024 109.83 110.07 106.72 107.01 6,778,941 -3.01(-2.74%)
Jan 12, 2024 111.31 111.67 109.38 110.03 5,634,157 +0.69(+0.63%)
Jan 11, 2024 109.94 110.56 109.28 109.34 4,269,525 -0.18(-0.16%)
Jan 10, 2024 111.04 111.04 109.17 109.52 4,512,378 -1.56(-1.40%)
Jan 09, 2024 112.79 112.79 110.57 111.07 6,025,505 -1.71(-1.52%)
Jan 08, 2024 113.24 113.33 110.80 112.79 6,872,524 -2.00(-1.74%)
Jan 05, 2024 115.74 116.01 114.26 114.79 4,045,222 +0.05(+0.04%)
Jan 04, 2024 118.81 119.42 114.53 114.74 5,980,626 -3.40(-2.88%)
Jan 03, 2024 116.18 118.38 115.65 118.14 4,956,123 +2.31(+1.99%)
Jan 02, 2024 115.42 117.02 115.10 115.83 4,758,716 +1.50(+1.31%)
Dec 29, 2023 115.45 115.79 114.08 114.33 3,698,953 -0.42(-0.37%)
Dec 28, 2023 115.90 116.43 114.70 114.76 3,766,711 -1.96(-1.68%)
Dec 27, 2023 116.74 117.85 116.31 116.72 3,493,692 -0.52(-0.45%)
Dec 26, 2023 116.92 117.64 116.61 117.24 2,937,601 +1.34(+1.16%)
Dec 22, 2023 116.23 116.85 115.53 115.90 4,364,791 +0.82(+0.71%)
Dec 21, 2023 114.76 115.13 113.55 115.08 4,212,886 +0.14(+0.12%)
Dec 20, 2023 115.12 117.16 114.64 114.94 7,885,243 +0.20(+0.17%)
Dec 19, 2023 113.23 114.89 112.54 114.75 6,476,151 +1.57(+1.38%)
Dec 18, 2023 114.10 115.51 112.93 113.18 7,106,949 +0.36(+0.31%)
Dec 15, 2023 112.64 114.01 111.92 112.83 31,355,400 -0.40(-0.36%)
Dec 14, 2023 111.26 114.61 111.06 113.23 11,664,584 +3.05(+2.77%)
Dec 13, 2023 109.83 110.58 109.21 110.18 8,683,983 +0.78(+0.71%)
Dec 12, 2023 109.11 109.81 108.06 109.40 7,000,214 -1.08(-0.98%)
Dec 11, 2023 110.44 110.94 109.87 110.48 7,359,761 +0.09(+0.08%)
Dec 08, 2023 110.07 110.51 109.40 110.39 5,800,738 +1.20(+1.10%)
Dec 07, 2023 109.65 110.23 108.99 109.19 5,904,095 +0.33(+0.30%)
Dec 06, 2023 110.65 110.65 108.09 108.87 7,603,334 -2.58(-2.32%)
Dec 05, 2023 113.01 113.18 111.35 111.45 5,909,858 -1.37(-1.21%)
Dec 04, 2023 112.37 114.19 112.17 112.82 4,898,103 -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.