ConocoPhillips (NY: COP )

121.16 +3.50 (+2.98%)
Streaming Delayed Price Updated: 11:12 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 114.79 118.36 114.68 117.65 6,388,711 +1.72(+1.48%)
Oct 05, 2022 116.25 117.25 113.76 115.93 10,070,019 +0.31(+0.27%)
Oct 04, 2022 112.47 115.84 111.72 115.62 7,582,534 +5.65(+5.14%)
Oct 03, 2022 106.93 110.84 106.53 109.97 7,699,007 +7.63(+7.46%)
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%)
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.