ConocoPhillips (NY: COP )

116.02 +0.40 (+0.35%)
Streaming Delayed Price Updated: 12:02 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 102.43 103.93 101.00 102.34 7,171,996 -1.32(-1.27%)
Sep 29, 2022 101.59 104.09 99.89 103.66 5,927,404 +0.66(+0.64%)
Sep 28, 2022 98.83 103.44 98.46 103.00 9,207,021 +4.24(+4.29%)
Sep 27, 2022 101.37 102.58 98.52 98.76 8,777,125 -0.44(-0.44%)
Sep 26, 2022 100.09 102.72 99.12 99.20 8,717,686 -1.39(-1.38%)
Sep 23, 2022 105.09 105.27 99.60 100.59 10,157,268 -9.47(-8.60%)
Sep 22, 2022 113.20 113.85 109.93 110.06 4,971,405 -1.03(-0.93%)
Sep 21, 2022 114.17 114.89 111.06 111.09 5,817,842 -0.98(-0.87%)
Sep 20, 2022 112.55 112.84 110.55 112.07 5,655,416 -0.80(-0.71%)
Sep 19, 2022 109.80 113.48 109.44 112.87 6,600,444 -0.26(-0.23%)
Sep 16, 2022 115.57 115.64 111.20 113.13 14,818,344 -2.43(-2.10%)
Sep 15, 2022 115.14 117.22 114.63 115.56 9,996,934 -2.15(-1.83%)
Sep 14, 2022 113.69 118.39 113.46 117.71 9,456,691 +5.38(+4.79%)
Sep 13, 2022 112.90 114.39 111.82 112.33 6,976,965 -2.06(-1.80%)
Sep 12, 2022 112.95 115.41 112.82 114.39 6,208,170 +2.42(+2.16%)
Sep 09, 2022 110.05 112.42 109.87 111.97 6,085,981 +3.65(+3.37%)
Sep 08, 2022 107.34 109.19 106.60 108.32 7,147,249 +1.56(+1.46%)
Sep 07, 2022 105.82 107.51 104.76 106.76 6,890,727 -1.87(-1.72%)
Sep 06, 2022 111.00 111.68 108.08 108.63 7,270,324 -1.63(-1.48%)
Sep 02, 2022 109.64 112.00 109.00 110.26 6,096,767 +2.73(+2.54%)
Sep 01, 2022 107.78 108.94 105.75 107.53 6,717,036 -1.92(-1.75%)
Aug 31, 2022 107.85 111.86 107.05 109.45 6,775,676 -1.05(-0.95%)
Aug 30, 2022 111.17 111.51 108.90 110.50 7,745,647 -2.92(-2.57%)
Aug 29, 2022 112.09 115.47 111.89 113.42 6,479,461 +1.30(+1.16%)
Aug 26, 2022 112.62 114.25 111.49 112.12 6,508,854 +0.04(+0.04%)
Aug 25, 2022 111.45 112.14 110.65 112.08 5,240,639 +1.56(+1.41%)
Aug 24, 2022 108.11 110.76 107.84 110.52 6,286,000 +2.07(+1.91%)
Aug 23, 2022 107.23 110.68 106.74 108.45 8,252,714 +3.21(+3.05%)
Aug 22, 2022 103.67 105.69 102.54 105.24 6,700,560 +0.10(+0.10%)
Aug 19, 2022 104.59 105.69 103.53 105.14 7,067,117 +0.26(+0.25%)
Aug 18, 2022 102.65 105.11 102.22 104.88 5,966,537 +3.52(+3.47%)
Aug 17, 2022 100.10 102.69 99.77 101.36 5,345,321 +1.26(+1.26%)
Aug 16, 2022 101.21 102.05 98.93 100.10 6,924,224 -0.67(-0.66%)
Aug 15, 2022 98.39 101.46 97.55 100.77 6,585,857 -1.98(-1.93%)
Aug 12, 2022 99.75 102.96 99.35 102.75 6,684,162 +2.39(+2.38%)
Aug 11, 2022 98.12 101.32 97.52 100.36 6,475,620 +4.38(+4.56%)
Aug 10, 2022 95.39 96.31 93.16 95.98 5,625,666 +0.47(+0.49%)
Aug 09, 2022 95.30 97.28 94.86 95.51 7,477,854 +1.88(+2.01%)
Aug 08, 2022 93.02 94.69 92.85 93.63 4,788,164 +0.78(+0.84%)
Aug 05, 2022 88.22 93.42 88.00 92.85 5,848,053 +2.97(+3.30%)
Aug 04, 2022 92.74 93.00 89.28 89.88 7,808,126 -1.44(-1.58%)
Aug 03, 2022 95.35 95.68 90.43 91.32 6,779,447 -3.39(-3.58%)
Aug 02, 2022 95.10 95.85 93.93 94.71 4,652,302 -0.39(-0.41%)
Aug 01, 2022 95.31 96.06 93.68 95.10 5,597,669 -2.33(-2.39%)
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%)
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.