Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 88.64 89.60 86.07 86.62 9,708,824 -1.84(-2.08%)
Apr 28, 2022 84.37 89.28 82.70 88.46 10,499,584 +4.07(+4.82%)
Apr 27, 2022 83.17 85.17 80.49 84.39 7,461,300 +1.58(+1.91%)
Apr 26, 2022 83.89 85.50 82.79 82.81 6,584,001 -0.31(-0.37%)
Apr 25, 2022 84.33 84.71 80.52 83.12 13,137,785 -3.94(-4.53%)
Apr 22, 2022 88.75 90.18 86.84 87.06 7,150,754 -2.41(-2.70%)
Apr 21, 2022 93.51 94.08 89.15 89.47 6,936,953 -3.63(-3.90%)
Apr 20, 2022 92.58 93.82 91.93 93.10 6,681,613 +1.01(+1.09%)
Apr 19, 2022 93.24 93.92 91.60 92.09 5,879,446 -1.73(-1.85%)
Apr 18, 2022 93.14 94.40 92.22 93.82 5,367,004 +1.90(+2.07%)
Apr 14, 2022 90.85 92.84 90.53 91.92 6,989,352 +1.03(+1.14%)
Apr 13, 2022 91.66 92.25 89.70 90.89 8,120,985 +0.21(+0.23%)
Apr 12, 2022 90.72 92.38 90.14 90.68 8,173,716 +1.83(+2.06%)
Apr 11, 2022 92.40 92.49 88.67 88.85 7,721,797 -4.60(-4.92%)
Apr 08, 2022 91.30 93.68 91.16 93.44 6,810,070 +2.80(+3.09%)
Apr 07, 2022 89.53 90.86 87.88 90.64 6,929,687 +2.19(+2.48%)
Apr 06, 2022 90.45 90.83 87.79 88.45 6,264,027 -0.46(-0.52%)
Apr 05, 2022 91.45 92.18 88.77 88.91 6,293,052 -2.27(-2.49%)
Apr 04, 2022 91.96 92.41 90.33 91.18 5,455,935 -0.03(-0.03%)
Apr 01, 2022 90.81 92.18 90.03 91.20 7,646,927 +0.53(+0.58%)
Mar 31, 2022 90.68 92.90 90.13 90.68 10,782,841 -1.00(-1.09%)
Mar 30, 2022 91.89 93.18 91.22 91.68 6,692,813 +0.64(+0.71%)
Mar 29, 2022 90.40 91.26 88.46 91.03 12,141,269 -2.54(-2.72%)
Mar 28, 2022 94.98 95.05 93.13 93.57 6,736,849 -3.62(-3.72%)
Mar 25, 2022 94.18 97.21 93.86 97.19 8,665,680 +2.68(+2.83%)
Mar 24, 2022 94.90 95.70 93.80 94.51 6,849,326 +0.15(+0.16%)
Mar 23, 2022 93.32 94.95 93.29 94.36 8,495,824 +2.35(+2.55%)
Mar 22, 2022 92.82 93.00 90.70 92.01 7,143,622 -0.89(-0.96%)
Mar 21, 2022 91.47 94.00 91.19 92.90 8,967,939 +2.86(+3.17%)
Mar 18, 2022 89.60 90.54 89.02 90.05 17,860,082 +0.70(+0.78%)
Mar 17, 2022 87.38 89.56 87.25 89.35 9,809,224 +3.63(+4.23%)
Mar 16, 2022 86.07 86.57 85.07 85.72 10,302,359 -0.21(-0.24%)
Mar 15, 2022 83.95 86.63 83.46 85.93 9,803,239 -1.36(-1.55%)
Mar 14, 2022 88.04 88.19 85.18 87.29 11,648,886 -1.68(-1.89%)
Mar 11, 2022 89.35 91.37 88.74 88.97 8,479,929 -1.18(-1.31%)
Mar 10, 2022 87.95 90.25 87.19 90.15 10,484,104 +3.17(+3.65%)
Mar 09, 2022 86.21 89.25 83.86 86.98 13,997,852 -2.34(-2.62%)
Mar 08, 2022 91.77 94.42 86.67 89.32 19,056,832 -2.23(-2.44%)
Mar 07, 2022 91.75 93.82 89.61 91.56 15,245,815 +0.90(+1.00%)
Mar 04, 2022 88.25 90.72 88.09 90.65 12,146,415 +2.59(+2.94%)
Mar 03, 2022 87.88 88.77 86.46 88.07 9,622,559 -0.57(-0.64%)
Mar 02, 2022 88.93 90.38 87.87 88.64 17,880,828 +0.98(+1.11%)
Mar 01, 2022 86.66 89.02 85.71 87.66 15,978,498 +1.90(+2.21%)
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%)
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.