ConocoPhillips (NY: COP )

123.06 -0.45 (-0.36%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 124.67 125.37 122.89 123.06 5,283,820 -0.45(-0.36%)
Nov 30, 2022 126.65 126.68 122.44 123.51 8,480,725 -0.74(-0.60%)
Nov 29, 2022 125.82 126.83 123.92 124.25 4,909,772 +0.41(+0.33%)
Nov 28, 2022 122.70 125.06 121.24 123.84 5,648,628 -2.97(-2.34%)
Nov 25, 2022 126.89 127.77 126.50 126.81 2,547,757 +0.07(+0.06%)
Nov 23, 2022 127.59 129.22 125.80 126.74 7,482,695 -3.24(-2.49%)
Nov 22, 2022 128.00 130.55 126.46 129.98 5,601,738 +4.49(+3.58%)
Nov 21, 2022 125.04 127.11 121.81 125.49 6,572,029 -3.10(-2.41%)
Nov 18, 2022 128.41 129.20 126.50 128.59 5,727,256 -2.60(-1.98%)
Nov 17, 2022 127.59 131.37 127.03 131.19 5,735,827 +1.95(+1.51%)
Nov 16, 2022 132.58 133.50 129.09 129.24 7,364,373 -4.85(-3.62%)
Nov 15, 2022 133.59 134.84 131.91 134.09 8,299,380 +1.06(+0.80%)
Nov 14, 2022 132.38 135.68 132.28 133.03 6,201,564 -0.42(-0.31%)
Nov 11, 2022 130.70 134.34 130.06 133.45 8,697,147 +4.48(+3.48%)
Nov 10, 2022 127.61 129.28 125.09 128.97 7,572,112 +4.18(+3.35%)
Nov 09, 2022 131.96 132.06 124.42 124.78 7,088,165 -9.14(-6.83%)
Nov 08, 2022 133.79 134.76 131.73 133.93 5,058,561 -0.50(-0.37%)
Nov 07, 2022 132.25 135.90 132.10 134.43 6,906,452 +2.61(+1.98%)
Nov 04, 2022 136.48 137.96 129.16 131.82 10,704,490 -1.50(-1.12%)
Nov 03, 2022 129.13 135.60 127.80 133.31 13,258,788 +7.28(+5.78%)
Nov 02, 2022 126.60 129.31 125.31 126.03 7,710,580 -1.27(-0.99%)
Nov 01, 2022 128.25 128.83 126.40 127.29 5,897,486 +1.68(+1.34%)
Oct 31, 2022 125.10 129.50 125.09 125.61 7,151,126 -1.08(-0.85%)
Oct 28, 2022 128.01 128.50 123.54 126.69 7,321,301 +0.53(+0.42%)
Oct 27, 2022 127.21 128.96 125.76 126.16 8,982,531 +0.07(+0.06%)
Oct 26, 2022 124.25 127.69 124.25 126.09 8,171,392 +2.62(+2.12%)
Oct 25, 2022 123.86 125.01 122.41 123.47 7,027,435 -1.20(-0.96%)
Oct 24, 2022 124.06 125.92 123.73 124.66 5,756,456 +0.65(+0.52%)
Oct 21, 2022 122.20 124.28 121.11 124.02 5,908,771 +2.67(+2.20%)
Oct 20, 2022 122.03 124.43 121.32 121.35 6,480,660 +0.70(+0.58%)
Oct 19, 2022 117.97 121.14 117.64 120.65 5,521,352 +3.21(+2.73%)
Oct 18, 2022 119.12 119.58 115.26 117.44 6,852,039 -0.47(-0.40%)
Oct 17, 2022 119.32 120.98 117.57 117.91 6,692,418 +0.40(+0.34%)
Oct 14, 2022 120.63 122.51 116.59 117.51 7,678,653 -4.76(-3.89%)
Oct 13, 2022 114.06 122.94 113.99 122.27 8,027,147 +6.42(+5.54%)
Oct 12, 2022 114.32 116.89 113.56 115.86 6,243,968 +0.72(+0.62%)
Oct 11, 2022 113.68 117.66 112.78 115.14 7,631,552 -1.22(-1.04%)
Oct 10, 2022 118.16 119.98 115.01 116.36 5,904,490 -1.70(-1.44%)
Oct 07, 2022 117.69 120.90 116.87 118.06 9,409,341 +0.86(+0.73%)
Oct 06, 2022 114.35 117.91 114.24 117.20 6,413,126 +1.71(+1.48%)
Oct 05, 2022 115.81 116.81 113.33 115.49 10,108,503 +0.31(+0.27%)
Oct 04, 2022 112.04 115.40 111.30 115.18 7,611,512 +5.63(+5.14%)
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.