Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 81.98 85.96 81.24 85.77 16,693,947 +3.25(+3.93%)
Feb 25, 2022 79.91 82.75 79.97 82.52 11,683,007 +3.20(+4.04%)
Feb 24, 2022 81.37 81.60 77.11 79.32 12,727,891 -0.45(-0.57%)
Feb 23, 2022 79.56 80.90 78.98 79.77 8,132,665 +0.36(+0.46%)
Feb 22, 2022 83.84 83.91 78.14 79.41 10,248,756 -1.63(-2.01%)
Feb 18, 2022 81.04 0 -1.38(-1.68%)
Feb 17, 2022 81.52 83.04 81.52 82.42 7,567,846 +0.86(+1.05%)
Feb 16, 2022 81.16 83.09 81.04 81.56 7,579,660 +0.48(+0.59%)
Feb 15, 2022 80.18 81.30 79.32 81.08 9,267,787 -1.69(-2.04%)
Feb 14, 2022 83.63 83.83 81.56 82.77 7,915,434 -1.78(-2.11%)
Feb 11, 2022 83.03 84.71 82.59 84.55 10,596,667 +1.87(+2.26%)
Feb 10, 2022 82.98 84.86 82.13 82.68 7,942,215 -0.94(-1.12%)
Feb 09, 2022 82.34 84.60 82.09 83.62 7,743,239 +1.46(+1.77%)
Feb 08, 2022 82.72 83.80 80.96 82.16 8,316,373 -1.45(-1.73%)
Feb 07, 2022 81.34 84.77 80.68 83.61 9,359,964 +0.96(+1.16%)
Feb 04, 2022 82.76 85.40 82.54 82.65 13,378,534 +0.90(+1.10%)
Feb 03, 2022 83.47 80.49 81.75 14,734,549 -1.21(-1.45%)
Feb 02, 2022 81.37 83.31 80.05 82.95 9,779,535 +0.60(+0.73%)
Feb 01, 2022 78.63 82.66 78.46 82.35 10,472,165 +2.63(+3.29%)
Jan 31, 2022 79.87 80.45 79.72 8,380,326 -0.54(-0.67%)
Jan 28, 2022 79.15 80.71 78.90 80.26 12,851,582 -0.40(-0.49%)
Jan 27, 2022 80.02 80.73 78.99 80.66 10,698,906 +2.34(+2.99%)
Jan 26, 2022 79.81 80.24 77.69 78.32 10,466,350 -0.05(-0.06%)
Jan 25, 2022 74.78 78.50 73.16 78.36 9,452,810 +3.68(+4.93%)
Jan 24, 2022 72.60 75.07 70.87 74.69 10,566,114 +0.27(+0.36%)
Jan 21, 2022 76.39 76.57 73.90 74.42 11,811,509 -2.62(-3.40%)
Jan 20, 2022 77.41 79.59 76.83 77.03 8,559,387 -1.48(-1.89%)
Jan 19, 2022 79.07 79.56 77.11 78.52 8,187,966 -0.21(-0.26%)
Jan 18, 2022 79.17 80.16 77.20 78.72 11,986,204 +0.69(+0.89%)
Jan 14, 2022 78.03 0 +2.81(+3.73%)
Jan 13, 2022 75.51 76.34 74.84 75.23 7,568,283 -0.70(-0.92%)
Jan 12, 2022 75.57 76.05 74.76 75.93 8,601,516 +0.73(+0.97%)
Jan 11, 2022 73.42 75.36 72.54 75.20 9,436,591 +2.30(+3.16%)
Jan 10, 2022 72.55 73.01 71.26 72.90 10,139,864 +0.35(+0.48%)
Jan 07, 2022 70.95 72.81 70.51 72.54 12,048,342 +1.93(+2.74%)
Jan 06, 2022 70.01 70.88 69.18 70.61 9,646,583 +2.55(+3.75%)
Jan 05, 2022 70.15 70.41 67.94 68.06 10,042,120 -1.19(-1.71%)
Jan 04, 2022 67.07 69.61 66.82 69.24 10,208,409 +2.88(+4.34%)
Jan 03, 2022 64.80 66.54 64.79 66.36 6,413,774 +1.43(+2.20%)
Dec 31, 2021 64.60 65.37 64.48 64.93 3,839,343 +0.09(+0.14%)
Dec 30, 2021 65.56 66.12 64.77 64.84 3,720,220 -0.57(-0.88%)
Dec 29, 2021 65.72 66.19 64.99 65.42 4,399,994 -0.18(-0.27%)
Dec 28, 2021 65.86 66.32 65.39 65.60 3,771,682 -0.08(-0.12%)
Dec 27, 2021 63.87 65.71 63.21 65.68 4,422,858 +1.81(+2.84%)
Dec 23, 2021 63.96 64.72 63.73 63.87 4,350,362 +0.10(+0.15%)
Dec 22, 2021 63.25 64.24 62.67 63.77 4,208,004 +0.36(+0.57%)
Dec 21, 2021 62.29 63.55 62.17 63.41 7,049,458 +1.87(+3.03%)
Dec 20, 2021 60.15 61.58 59.26 61.54 12,801,662 -0.01(-0.01%)
Dec 17, 2021 63.61 63.79 61.45 61.55 25,697,218 -2.77(-4.31%)
Dec 16, 2021 64.35 65.54 63.98 64.32 7,878,257 +0.89(+1.40%)
Dec 15, 2021 63.35 63.89 61.66 63.44 7,585,732 +0.03(+0.04%)
Dec 14, 2021 63.30 64.36 62.83 63.41 7,433,476 -0.31(-0.48%)
Dec 13, 2021 65.37 65.61 63.26 63.71 6,373,470 -2.22(-3.36%)
Dec 10, 2021 65.84 66.07 64.22 65.93 6,760,729 +0.84(+1.30%)
Dec 09, 2021 66.35 66.35 65.01 65.09 7,256,712 -1.40(-2.10%)
Dec 08, 2021 66.94 67.62 66.02 66.49 7,037,235 -0.41(-0.62%)
Dec 07, 2021 66.53 68.15 66.47 66.90 9,069,744 +1.58(+2.42%)
Dec 06, 2021 65.04 65.95 64.26 65.32 6,910,316 +1.53(+2.39%)
Dec 03, 2021 64.75 65.44 62.96 63.79 7,797,948 -0.13(-0.21%)
Dec 02, 2021 62.07 64.27 61.22 63.93 9,370,734 +1.85(+2.98%)
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.