Skip to main content

ConocoPhillips (NY: COP )

110.78 +2.16 (+1.98%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 105.88 107.49 101.41 102.36 18,941,172 -2.04(-1.96%)
May 27, 2022 102.17 104.40 101.91 104.40 7,452,090 +1.32(+1.28%)
May 26, 2022 102.60 104.40 102.60 103.08 6,779,579 +1.78(+1.75%)
May 25, 2022 100.16 101.60 99.80 101.30 7,361,973 +1.57(+1.57%)
May 24, 2022 98.34 100.19 96.84 99.73 7,528,411 +0.42(+0.42%)
May 23, 2022 96.60 99.69 96.35 99.31 9,488,918 +3.64(+3.81%)
May 20, 2022 95.77 97.98 93.09 95.67 7,369,140 +0.37(+0.39%)
May 19, 2022 92.76 97.21 92.76 95.30 7,446,943 +0.12(+0.12%)
May 18, 2022 98.13 98.48 93.61 95.18 9,830,982 -2.31(-2.37%)
May 17, 2022 97.55 98.66 96.30 97.49 7,219,998 +1.38(+1.44%)
May 16, 2022 93.90 97.56 93.50 96.11 8,771,397 +2.78(+2.98%)
May 13, 2022 91.44 94.15 91.33 93.33 7,222,302 +3.00(+3.32%)
May 12, 2022 89.28 90.38 86.58 90.33 7,987,753 +0.51(+0.57%)
May 11, 2022 90.43 93.31 89.60 89.82 7,334,200 +0.94(+1.06%)
May 10, 2022 89.67 92.07 87.04 88.88 8,650,420 +0.73(+0.82%)
May 09, 2022 95.38 95.68 87.50 88.15 10,748,259 -9.51(-9.74%)
May 06, 2022 94.47 97.68 93.23 97.66 10,158,837 +4.38(+4.70%)
May 05, 2022 94.85 96.66 91.17 93.28 11,677,855 -0.91(-0.96%)
May 04, 2022 91.60 94.49 89.88 94.19 8,804,841 +4.47(+4.98%)
May 03, 2022 87.68 90.26 87.19 89.72 6,560,701 +2.73(+3.14%)
May 02, 2022 85.49 87.11 83.96 86.99 7,697,208 +0.36(+0.42%)
Apr 29, 2022 88.65 89.61 86.08 86.63 9,707,500 -1.84(-2.08%)
Apr 28, 2022 84.38 89.29 82.71 88.47 10,498,152 +4.07(+4.82%)
Apr 27, 2022 83.18 85.19 80.51 84.40 7,460,282 +1.58(+1.91%)
Apr 26, 2022 83.90 85.51 82.80 82.82 6,583,104 -0.31(-0.37%)
Apr 25, 2022 84.34 84.72 80.53 83.13 13,135,994 -3.95(-4.53%)
Apr 22, 2022 88.76 90.19 86.85 87.07 7,149,779 -2.41(-2.70%)
Apr 21, 2022 93.52 94.10 89.16 89.48 6,936,007 -3.63(-3.90%)
Apr 20, 2022 92.59 93.84 91.94 93.11 6,680,701 +1.01(+1.09%)
Apr 19, 2022 93.26 93.94 91.62 92.11 5,878,644 -1.73(-1.85%)
Apr 18, 2022 93.15 94.42 92.23 93.84 5,366,272 +1.90(+2.07%)
Apr 14, 2022 90.86 92.85 90.55 91.93 6,988,399 +1.03(+1.14%)
Apr 13, 2022 91.67 92.26 89.71 90.90 8,119,878 +0.21(+0.23%)
Apr 12, 2022 90.74 92.40 90.16 90.69 8,172,601 +1.83(+2.06%)
Apr 11, 2022 92.41 92.50 88.69 88.86 7,720,744 -4.60(-4.92%)
Apr 08, 2022 91.32 93.69 91.17 93.46 6,809,142 +2.80(+3.09%)
Apr 07, 2022 89.54 90.87 87.89 90.65 6,928,742 +2.19(+2.48%)
Apr 06, 2022 90.46 90.84 87.81 88.46 6,263,172 -0.46(-0.52%)
Apr 05, 2022 91.46 92.20 88.79 88.92 6,292,194 -2.27(-2.49%)
Apr 04, 2022 91.97 92.42 90.35 91.19 5,455,191 -0.03(-0.03%)
Apr 01, 2022 90.83 92.20 90.04 91.22 7,645,884 +0.53(+0.58%)
Mar 31, 2022 90.69 92.91 90.15 90.69 10,781,370 -1.00(-1.09%)
Mar 30, 2022 91.91 93.19 91.23 91.69 6,691,900 +0.64(+0.71%)
Mar 29, 2022 90.41 91.27 88.47 91.04 12,139,612 -2.54(-2.71%)
Mar 28, 2022 95.00 95.07 93.14 93.58 6,735,930 -3.62(-3.72%)
Mar 25, 2022 94.19 97.22 93.87 97.20 8,664,498 +2.68(+2.83%)
Mar 24, 2022 94.91 95.71 93.81 94.53 6,848,391 +0.15(+0.16%)
Mar 23, 2022 93.33 94.96 93.30 94.37 8,494,665 +2.35(+2.55%)
Mar 22, 2022 92.83 93.02 90.71 92.02 7,142,648 -0.90(-0.96%)
Mar 21, 2022 91.48 94.01 91.21 92.92 8,966,715 +2.86(+3.17%)
Mar 18, 2022 89.62 90.56 89.04 90.06 17,857,644 +0.70(+0.78%)
Mar 17, 2022 87.39 89.57 87.26 89.36 9,807,886 +3.63(+4.23%)
Mar 16, 2022 86.08 86.59 85.09 85.74 10,300,953 -0.21(-0.24%)
Mar 15, 2022 83.96 86.64 83.48 85.94 9,801,901 -1.36(-1.55%)
Mar 14, 2022 88.05 88.20 85.19 87.30 11,647,296 -1.68(-1.89%)
Mar 11, 2022 89.36 91.38 88.76 88.98 8,478,771 -1.18(-1.31%)
Mar 10, 2022 87.96 90.26 87.20 90.17 10,482,674 +3.17(+3.65%)
Mar 09, 2022 86.22 89.26 83.87 86.99 13,995,942 -2.34(-2.62%)
Mar 08, 2022 91.79 94.43 86.68 89.34 19,054,230 -2.23(-2.44%)
Mar 07, 2022 91.77 93.83 89.62 91.57 15,243,735 +0.90(+1.00%)
Mar 04, 2022 88.26 90.73 88.11 90.66 12,144,758 +2.59(+2.94%)
Mar 03, 2022 87.89 88.78 86.47 88.08 9,621,246 -0.57(-0.64%)
Mar 02, 2022 88.95 90.39 87.88 88.65 17,878,388 +0.98(+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.