ConocoPhillips (NY: COP )

121.07 +3.42 (+2.91%)
Streaming Delayed Price Updated: 11:09 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 96.18 97.92 95.40 97.43 7,394,810 +3.37(+3.58%)
Jul 28, 2022 94.22 95.26 92.59 94.06 4,655,655 +0.79(+0.85%)
Jul 27, 2022 92.04 93.66 91.29 93.27 6,240,447 +2.18(+2.39%)
Jul 26, 2022 93.44 94.18 89.97 91.09 7,127,169 -0.96(-1.04%)
Jul 25, 2022 89.46 92.14 87.79 92.05 5,814,823 +3.92(+4.45%)
Jul 22, 2022 89.21 90.19 87.54 88.13 6,243,703 -0.80(-0.90%)
Jul 21, 2022 87.35 89.06 86.87 88.93 8,015,951 -1.78(-1.96%)
Jul 20, 2022 87.75 91.22 87.22 90.71 7,720,336 +2.23(+2.52%)
Jul 19, 2022 85.41 88.70 84.88 88.48 6,674,627 +3.41(+4.01%)
Jul 18, 2022 84.74 86.39 84.65 85.07 7,057,433 +2.18(+2.63%)
Jul 15, 2022 83.87 83.94 81.81 82.89 5,899,000 +1.28(+1.57%)
Jul 14, 2022 79.83 81.77 78.30 81.61 8,890,026 -1.50(-1.80%)
Jul 13, 2022 82.36 85.19 82.36 83.11 5,534,808 -0.34(-0.41%)
Jul 12, 2022 82.56 84.04 81.61 83.45 5,572,927 -2.10(-2.45%)
Jul 11, 2022 85.59 86.60 84.19 85.55 4,688,556 -0.91(-1.05%)
Jul 08, 2022 87.53 87.86 84.67 86.46 5,615,502 +0.11(+0.13%)
Jul 07, 2022 86.19 87.21 85.68 86.35 8,072,246 +3.01(+3.61%)
Jul 06, 2022 83.71 85.69 80.44 83.34 12,130,795 -1.30(-1.54%)
Jul 05, 2022 89.35 89.35 83.06 84.64 13,487,298 -6.34(-6.97%)
Jul 01, 2022 91.93 92.31 88.31 90.98 6,015,234 +1.17(+1.30%)
Jun 30, 2022 88.56 91.71 87.83 89.81 12,748,993 -1.65(-1.80%)
Jun 29, 2022 96.89 97.45 91.28 91.46 7,989,998 -3.76(-3.95%)
Jun 28, 2022 94.98 97.06 93.55 95.22 8,904,333 +2.99(+3.24%)
Jun 27, 2022 91.58 93.79 90.95 92.23 8,983,776 +1.32(+1.45%)
Jun 24, 2022 90.00 92.05 88.36 90.91 12,282,438 +3.02(+3.44%)
Jun 23, 2022 93.75 94.20 87.26 87.89 13,553,683 -5.17(-5.56%)
Jun 22, 2022 92.85 95.05 91.46 93.06 11,286,414 -6.22(-6.27%)
Jun 21, 2022 96.02 100.10 95.98 99.28 11,280,394 +5.54(+5.91%)
Jun 17, 2022 101.49 102.34 92.82 93.74 24,505,720 -8.68(-8.47%)
Jun 16, 2022 105.01 106.21 101.14 102.42 11,845,247 -6.91(-6.32%)
Jun 15, 2022 111.49 112.06 107.59 109.33 7,681,069 -2.16(-1.94%)
Jun 14, 2022 114.02 116.16 110.04 111.49 7,737,392 -0.27(-0.24%)
Jun 13, 2022 112.45 114.02 108.37 111.76 9,516,087 -5.07(-4.34%)
Jun 10, 2022 117.00 119.64 115.30 116.83 7,299,650 -1.73(-1.46%)
Jun 09, 2022 120.62 121.78 118.43 118.56 6,652,332 -3.30(-2.71%)
Jun 08, 2022 122.72 124.08 121.50 121.86 7,009,940 -0.85(-0.69%)
Jun 07, 2022 117.18 122.71 117.13 122.71 8,558,174 +5.33(+4.54%)
Jun 06, 2022 118.19 118.81 116.62 117.38 5,607,087 -0.74(-0.63%)
Jun 03, 2022 115.45 118.42 115.12 118.12 5,387,114 +3.16(+2.75%)
Jun 02, 2022 114.26 115.95 113.11 114.96 5,041,597 -0.79(-0.68%)
Jun 01, 2022 114.36 117.30 114.18 115.75 7,247,380 +3.39(+3.02%)
May 31, 2022 116.23 117.99 111.32 112.36 17,254,960 -2.24(-1.95%)
May 27, 2022 112.15 114.60 111.87 114.60 6,788,678 +1.45(+1.28%)
May 26, 2022 112.63 114.60 112.63 113.15 6,176,037 +1.95(+1.75%)
May 25, 2022 109.95 111.53 109.55 111.20 6,706,584 +1.72(+1.57%)
May 24, 2022 107.95 109.98 106.30 109.48 6,858,205 +0.46(+0.42%)
May 23, 2022 106.04 109.43 105.77 109.02 8,644,180 +4.00(+3.81%)
May 20, 2022 105.13 107.55 102.19 105.02 6,713,113 +0.41(+0.39%)
May 19, 2022 101.83 106.71 101.83 104.61 6,783,990 +0.13(+0.12%)
May 18, 2022 107.72 108.10 102.76 104.48 8,955,793 -2.54(-2.37%)
May 17, 2022 107.08 108.30 105.71 107.02 6,577,248 +1.52(+1.44%)
May 16, 2022 103.08 107.09 102.64 105.50 7,990,536 +2.59(+2.52%)
May 13, 2022 100.83 103.81 100.70 102.91 6,549,937 +3.31(+3.32%)
May 12, 2022 98.45 99.66 95.47 99.60 7,244,128 +0.56(+0.57%)
May 11, 2022 99.71 102.89 98.80 99.04 6,651,418 +1.04(+1.06%)
May 10, 2022 98.88 101.52 95.97 98.00 7,845,103 +0.80(+0.82%)
May 09, 2022 105.17 105.50 96.48 97.20 9,747,642 -10.49(-9.74%)
May 06, 2022 104.17 107.71 102.80 107.69 9,213,119 +4.83(+4.70%)
May 05, 2022 104.59 106.58 100.53 102.86 10,590,694 -1.00(-0.96%)
May 04, 2022 101.00 104.19 99.11 103.86 7,985,156 +4.93(+4.98%)
May 03, 2022 96.68 99.53 96.14 98.93 5,949,928 +3.01(+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.