ConocoPhillips (NY: COP )

126.81 +0.07 (+0.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 112.83 114.53 108.06 109.07 17,775,410 -2.18(-1.96%)
May 27, 2022 108.87 111.25 108.59 111.25 6,993,440 +1.41(+1.28%)
May 26, 2022 109.33 111.25 109.33 109.84 6,362,321 +1.89(+1.75%)
May 25, 2022 106.73 108.26 106.34 107.94 6,908,870 +1.67(+1.57%)
May 24, 2022 104.79 106.76 103.19 106.28 7,065,064 +0.45(+0.42%)
May 23, 2022 102.94 106.23 102.67 105.83 8,904,909 +3.88(+3.81%)
May 20, 2022 102.05 104.40 99.20 101.94 6,915,596 +0.40(+0.39%)
May 19, 2022 98.85 103.59 98.85 101.55 6,988,611 +0.13(+0.12%)
May 18, 2022 104.57 104.94 99.75 101.42 9,225,921 -2.47(-2.37%)
May 17, 2022 103.94 105.13 102.61 103.89 6,775,633 +1.48(+1.44%)
May 16, 2022 100.06 103.95 99.63 102.41 8,231,549 +2.96(+2.98%)
May 13, 2022 97.44 100.32 97.31 99.45 6,777,795 +3.20(+3.32%)
May 12, 2022 95.14 96.31 92.26 96.25 7,496,135 +0.54(+0.57%)
May 11, 2022 96.36 99.43 95.48 95.71 6,882,806 +1.01(+1.06%)
May 10, 2022 95.56 98.11 92.74 94.71 8,118,017 +0.77(+0.82%)
May 09, 2022 101.63 101.95 93.24 93.93 10,086,741 -10.14(-9.74%)
May 06, 2022 100.67 104.09 99.34 104.07 9,533,597 +4.67(+4.70%)
May 05, 2022 101.07 103.00 97.15 99.40 10,959,124 -0.97(-0.96%)
May 04, 2022 97.60 100.69 95.78 100.37 8,262,934 +4.76(+4.98%)
May 03, 2022 93.43 96.18 92.91 95.60 6,156,913 +2.91(+3.14%)
May 02, 2022 91.10 92.82 89.47 92.70 7,223,472 +0.39(+0.42%)
Apr 29, 2022 94.46 95.49 91.73 92.31 9,110,037 -1.96(-2.08%)
Apr 28, 2022 89.91 95.15 88.13 94.27 9,852,028 +4.34(+4.82%)
Apr 27, 2022 88.64 90.77 85.79 89.93 7,001,128 +1.68(+1.91%)
Apr 26, 2022 89.40 91.12 88.23 88.25 6,177,937 -0.33(-0.37%)
Apr 25, 2022 89.87 90.28 85.81 88.58 12,327,520 -4.20(-4.53%)
Apr 22, 2022 94.58 96.11 92.55 92.78 6,709,735 -2.57(-2.70%)
Apr 21, 2022 99.65 100.27 95.00 95.35 6,509,121 -3.87(-3.90%)
Apr 20, 2022 98.67 99.99 97.97 99.22 6,269,528 +1.07(+1.09%)
Apr 19, 2022 99.37 100.10 97.62 98.15 5,516,835 -1.85(-1.85%)
Apr 18, 2022 99.26 100.61 98.28 99.99 5,035,997 +2.03(+2.07%)
Apr 14, 2022 96.82 98.94 96.48 97.96 6,558,287 +1.10(+1.14%)
Apr 13, 2022 97.68 98.31 95.59 96.86 7,620,128 +0.22(+0.23%)
Apr 12, 2022 96.69 98.45 96.07 96.64 7,669,606 +1.95(+2.06%)
Apr 11, 2022 98.47 98.57 94.50 94.69 7,245,559 -4.90(-4.92%)
Apr 08, 2022 97.31 99.84 97.15 99.59 6,390,063 +2.99(+3.09%)
Apr 07, 2022 95.41 96.83 93.65 96.60 6,502,302 +2.34(+2.48%)
Apr 06, 2022 96.40 96.80 93.57 94.26 5,877,696 -0.49(-0.52%)
Apr 05, 2022 97.46 98.24 94.61 94.75 5,904,932 -2.42(-2.49%)
Apr 04, 2022 98.00 98.48 96.27 97.17 5,119,443 -0.03(-0.03%)
Apr 01, 2022 96.78 98.24 95.94 97.20 7,175,307 +0.56(+0.58%)
Mar 31, 2022 96.64 99.00 96.06 96.64 10,117,815 -1.06(-1.09%)
Mar 30, 2022 97.93 99.31 97.22 97.70 6,280,037 +0.69(+0.71%)
Mar 29, 2022 96.34 97.26 94.27 97.02 11,392,462 -2.71(-2.71%)
Mar 28, 2022 101.23 101.30 99.25 99.72 6,321,357 -3.85(-3.72%)
Mar 25, 2022 100.37 103.60 100.03 103.58 8,131,229 +2.85(+2.83%)
Mar 24, 2022 101.14 101.99 99.96 100.72 6,426,897 +0.16(+0.16%)
Mar 23, 2022 99.45 101.19 99.42 100.56 7,971,849 +2.51(+2.56%)
Mar 22, 2022 98.92 99.12 96.66 98.06 6,703,043 -0.95(-0.96%)
Mar 21, 2022 97.48 100.17 97.19 99.01 8,414,846 +3.04(+3.17%)
Mar 18, 2022 95.49 96.49 94.88 95.96 16,758,570 +0.74(+0.78%)
Mar 17, 2022 93.12 95.45 92.99 95.22 9,204,245 +3.86(+4.23%)
Mar 16, 2022 91.73 92.27 90.67 91.36 9,666,967 -0.22(-0.24%)
Mar 15, 2022 89.47 92.32 88.95 91.58 9,198,629 -1.45(-1.55%)
Mar 14, 2022 93.83 93.99 90.78 93.03 10,930,447 -1.79(-1.89%)
Mar 11, 2022 95.22 97.37 94.58 94.82 7,956,933 -1.26(-1.31%)
Mar 10, 2022 93.73 96.18 92.92 96.08 9,837,503 +3.38(+3.65%)
Mar 09, 2022 91.88 95.12 89.37 92.70 13,134,542 -2.50(-2.62%)
Mar 08, 2022 97.81 100.63 92.36 95.19 17,881,512 -2.38(-2.44%)
Mar 07, 2022 97.79 99.98 95.50 97.57 14,305,538 +0.96(+1.00%)
Mar 04, 2022 94.05 96.68 93.88 96.61 11,397,291 +2.76(+2.94%)
Mar 03, 2022 93.65 94.61 92.14 93.85 9,029,093 -0.61(-0.64%)
Mar 02, 2022 94.78 96.32 93.64 94.46 16,778,038 +1.04(+1.11%)
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.