Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 81.97 85.95 81.23 85.76 16,694,972 +3.25(+3.93%)
Feb 25, 2022 79.90 82.74 79.97 82.52 11,683,724 +3.20(+4.04%)
Feb 24, 2022 81.37 81.59 77.11 79.31 12,728,672 -0.45(-0.57%)
Feb 23, 2022 79.56 80.90 78.97 79.77 8,133,164 +0.36(+0.46%)
Feb 22, 2022 83.84 83.91 78.13 79.41 10,249,385 -1.63(-2.01%)
Feb 18, 2022 81.03 0 -1.38(-1.68%)
Feb 17, 2022 81.51 83.04 81.51 82.42 7,568,311 +0.86(+1.05%)
Feb 16, 2022 81.16 83.08 81.04 81.56 7,580,125 +0.48(+0.59%)
Feb 15, 2022 80.17 81.29 79.31 81.08 9,268,355 -1.69(-2.04%)
Feb 14, 2022 83.63 83.83 81.56 82.77 7,915,920 -1.78(-2.11%)
Feb 11, 2022 83.02 84.70 82.59 84.55 10,597,317 +1.87(+2.26%)
Feb 10, 2022 82.97 84.85 82.12 82.68 7,942,702 -0.94(-1.12%)
Feb 09, 2022 82.34 84.59 82.08 83.61 7,743,714 +1.46(+1.77%)
Feb 08, 2022 82.71 83.79 80.96 82.16 8,316,883 -1.45(-1.73%)
Feb 07, 2022 81.34 84.77 80.67 83.60 9,360,538 +0.96(+1.16%)
Feb 04, 2022 82.76 85.39 82.53 82.64 13,379,355 +0.90(+1.10%)
Feb 03, 2022 83.46 80.48 81.74 14,735,453 -1.21(-1.45%)
Feb 02, 2022 81.36 83.31 80.04 82.95 9,780,135 +0.60(+0.73%)
Feb 01, 2022 78.62 82.66 78.46 82.35 10,472,807 +2.63(+3.29%)
Jan 31, 2022 79.86 80.45 79.72 8,380,841 -0.54(-0.67%)
Jan 28, 2022 79.14 80.70 78.89 80.26 12,852,370 -0.40(-0.49%)
Jan 27, 2022 80.02 80.73 78.99 80.65 10,699,563 +2.34(+2.99%)
Jan 26, 2022 79.81 80.23 77.69 78.32 10,466,992 -0.05(-0.06%)
Jan 25, 2022 74.77 78.50 73.15 78.36 9,453,390 +3.68(+4.93%)
Jan 24, 2022 72.59 75.06 70.87 74.68 10,566,763 +0.27(+0.36%)
Jan 21, 2022 76.38 76.56 73.89 74.41 11,812,234 -2.62(-3.40%)
Jan 20, 2022 77.41 79.58 76.82 77.03 8,559,912 -1.48(-1.89%)
Jan 19, 2022 79.06 79.56 77.11 78.51 8,188,469 -0.21(-0.26%)
Jan 18, 2022 79.16 80.16 77.20 78.72 11,986,940 +0.69(+0.89%)
Jan 14, 2022 78.03 0 +2.81(+3.73%)
Jan 13, 2022 75.51 76.34 74.83 75.22 7,568,747 -0.70(-0.92%)
Jan 12, 2022 75.56 76.05 74.75 75.92 8,602,044 +0.73(+0.97%)
Jan 11, 2022 73.41 75.35 72.53 75.19 9,437,170 +2.30(+3.16%)
Jan 10, 2022 72.55 73.01 71.25 72.89 10,140,486 +0.35(+0.48%)
Jan 07, 2022 70.95 72.80 70.51 72.54 12,049,081 +1.93(+2.74%)
Jan 06, 2022 70.00 70.88 69.18 70.61 9,647,175 +2.55(+3.75%)
Jan 05, 2022 70.15 70.41 67.93 68.05 10,042,736 -1.19(-1.71%)
Jan 04, 2022 67.07 69.61 66.82 69.24 10,209,035 +2.88(+4.34%)
Jan 03, 2022 64.79 66.53 64.79 66.36 6,414,167 +1.43(+2.20%)
Dec 31, 2021 64.60 65.37 64.48 64.93 3,839,578 +0.09(+0.14%)
Dec 30, 2021 65.56 66.11 64.77 64.84 3,720,448 -0.57(-0.88%)
Dec 29, 2021 65.72 66.19 64.98 65.41 4,400,263 -0.18(-0.27%)
Dec 28, 2021 65.85 66.31 65.38 65.59 3,771,913 -0.08(-0.12%)
Dec 27, 2021 63.86 65.71 63.21 65.67 4,423,129 +1.81(+2.84%)
Dec 23, 2021 63.95 64.71 63.73 63.86 4,350,628 +0.10(+0.15%)
Dec 22, 2021 63.24 64.24 62.67 63.76 4,208,262 +0.36(+0.57%)
Dec 21, 2021 62.28 63.55 62.17 63.40 7,049,889 +1.87(+3.03%)
Dec 20, 2021 60.15 61.57 59.26 61.54 12,802,447 -0.01(-0.01%)
Dec 17, 2021 63.60 63.78 61.45 61.55 25,698,792 -2.77(-4.31%)
Dec 16, 2021 64.35 65.54 63.98 64.32 7,878,740 +0.89(+1.40%)
Dec 15, 2021 63.34 63.89 61.66 63.43 7,586,197 +0.03(+0.04%)
Dec 14, 2021 63.30 64.36 62.82 63.40 7,433,932 -0.30(-0.48%)
Dec 13, 2021 65.37 65.60 63.26 63.71 6,373,860 -2.22(-3.36%)
Dec 10, 2021 65.84 66.07 64.22 65.93 6,761,143 +0.84(+1.30%)
Dec 09, 2021 66.35 66.35 65.00 65.08 7,257,156 -1.40(-2.10%)
Dec 08, 2021 66.94 67.61 66.02 66.48 7,037,666 -0.41(-0.62%)
Dec 07, 2021 66.53 68.14 66.47 66.89 9,070,299 +1.58(+2.42%)
Dec 06, 2021 65.04 65.94 64.26 65.32 6,910,739 +1.52(+2.39%)
Dec 03, 2021 64.74 65.44 62.96 63.79 7,798,426 -0.13(-0.21%)
Dec 02, 2021 62.07 64.27 61.22 63.92 9,371,308 +1.85(+2.98%)
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.