ConocoPhillips (NY: COP )

122.18 -0.88 (-0.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 94.09 95.79 93.33 95.31 7,559,198 +3.30(+3.58%)
Jul 28, 2022 92.17 93.19 90.58 92.01 4,759,151 +0.77(+0.85%)
Jul 27, 2022 90.04 91.62 89.30 91.24 6,379,173 +2.13(+2.39%)
Jul 26, 2022 91.41 92.13 88.01 89.11 7,285,608 -0.94(-1.04%)
Jul 25, 2022 87.51 90.14 85.88 90.05 5,944,088 +3.83(+4.45%)
Jul 22, 2022 87.27 88.23 85.64 86.21 6,382,502 -0.78(-0.90%)
Jul 21, 2022 85.45 87.12 84.98 87.00 8,194,147 -1.74(-1.96%)
Jul 20, 2022 85.84 89.24 85.32 88.74 7,891,961 +2.18(+2.52%)
Jul 19, 2022 83.55 86.78 83.03 86.56 6,823,005 +3.34(+4.01%)
Jul 18, 2022 82.90 84.51 82.81 83.22 7,214,321 +2.13(+2.63%)
Jul 15, 2022 82.05 82.11 80.04 81.09 6,030,136 +1.25(+1.57%)
Jul 14, 2022 78.09 79.99 76.60 79.84 9,087,654 -1.47(-1.80%)
Jul 13, 2022 80.57 83.34 80.57 81.30 5,657,848 -0.33(-0.41%)
Jul 12, 2022 80.76 82.21 79.84 81.64 5,696,814 -2.05(-2.45%)
Jul 11, 2022 83.73 84.72 82.36 83.69 4,792,784 -0.89(-1.05%)
Jul 08, 2022 85.63 85.95 82.83 84.58 5,740,336 +0.11(+0.13%)
Jul 07, 2022 84.32 85.31 83.82 84.47 8,251,694 +2.94(+3.61%)
Jul 06, 2022 81.89 83.83 78.69 81.53 12,400,466 -1.27(-1.54%)
Jul 05, 2022 87.41 87.41 81.25 82.80 13,787,124 -6.20(-6.97%)
Jul 01, 2022 89.93 90.30 86.39 89.00 6,148,954 +1.14(+1.30%)
Jun 30, 2022 86.63 89.72 85.92 87.86 13,032,406 -1.61(-1.80%)
Jun 29, 2022 94.78 95.33 89.30 89.47 8,167,617 -3.68(-3.95%)
Jun 28, 2022 92.91 94.95 91.52 93.15 9,102,279 +2.92(+3.24%)
Jun 27, 2022 89.59 91.75 88.97 90.22 9,183,488 +1.98(+2.24%)
Jun 24, 2022 87.36 89.36 85.77 88.25 12,652,905 +2.93(+3.44%)
Jun 23, 2022 91.01 91.44 84.71 85.32 13,962,494 -5.02(-5.56%)
Jun 22, 2022 90.13 92.27 88.78 90.34 11,626,839 -6.04(-6.27%)
Jun 21, 2022 93.21 97.17 93.17 96.37 11,620,663 +5.38(+5.91%)
Jun 17, 2022 98.52 99.34 90.10 91.00 25,244,870 -8.43(-8.47%)
Jun 16, 2022 101.94 103.10 98.18 99.42 12,202,528 -6.71(-6.32%)
Jun 15, 2022 108.23 108.78 104.44 106.13 7,912,748 -2.10(-1.94%)
Jun 14, 2022 110.68 112.75 106.82 108.23 7,970,770 -0.26(-0.24%)
Jun 13, 2022 109.16 110.68 105.20 108.49 9,803,115 -4.92(-4.34%)
Jun 10, 2022 113.57 116.14 111.92 113.41 7,519,824 -1.68(-1.46%)
Jun 09, 2022 117.09 118.21 114.96 115.09 6,852,982 -3.20(-2.71%)
Jun 08, 2022 119.13 120.45 117.94 118.29 7,221,376 -0.83(-0.69%)
Jun 07, 2022 113.75 119.12 113.70 119.12 8,816,309 +5.17(+4.54%)
Jun 06, 2022 114.73 115.33 113.20 113.94 5,776,210 -0.72(-0.63%)
Jun 03, 2022 112.07 114.95 111.75 114.66 5,549,602 +3.07(+2.75%)
Jun 02, 2022 110.92 112.56 109.80 111.59 5,193,663 -0.77(-0.68%)
Jun 01, 2022 111.01 113.87 110.84 112.36 7,465,978 +3.29(+3.02%)
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%)
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.