Skip to main content

ConocoPhillips (NY: COP )

127.40 +0.56 (+0.44%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 97.12 98.55 95.77 97.04 7,563,843 -1.25(-1.27%)
Sep 29, 2022 96.33 98.70 94.72 98.29 6,251,252 +1.95(+2.03%)
Sep 28, 2022 92.44 96.75 92.09 96.34 9,843,853 +5.28(+5.79%)
Sep 27, 2022 93.47 94.58 90.84 91.06 9,519,164 -0.41(-0.44%)
Sep 26, 2022 92.29 94.71 91.39 91.47 9,454,700 -1.28(-1.38%)
Sep 23, 2022 96.90 97.06 91.84 92.75 11,015,987 -8.73(-8.60%)
Sep 22, 2022 104.38 104.97 101.36 101.48 5,391,699 -0.95(-0.93%)
Sep 21, 2022 105.27 105.93 102.40 102.43 6,309,696 -0.90(-0.87%)
Sep 20, 2022 103.78 104.04 101.93 103.33 6,133,538 -0.74(-0.71%)
Sep 19, 2022 101.24 104.63 100.90 104.07 7,158,461 -0.24(-0.23%)
Sep 16, 2022 106.56 106.63 102.53 104.31 16,071,121 -2.24(-2.10%)
Sep 15, 2022 106.17 108.08 105.69 106.55 10,842,098 -1.98(-1.83%)
Sep 14, 2022 104.83 109.16 104.62 108.53 10,256,182 +4.96(+4.79%)
Sep 13, 2022 104.10 105.47 103.10 103.57 7,566,814 -1.90(-1.80%)
Sep 12, 2022 104.14 106.41 104.03 105.47 6,733,023 +2.23(+2.16%)
Sep 09, 2022 101.47 103.66 101.31 103.24 6,600,504 +3.37(+3.37%)
Sep 08, 2022 98.97 100.68 98.29 99.88 7,751,494 +1.44(+1.46%)
Sep 07, 2022 97.57 99.13 96.59 98.44 7,473,285 -1.72(-1.72%)
Sep 06, 2022 102.35 102.97 99.65 100.16 7,884,974 -1.50(-1.48%)
Sep 02, 2022 101.09 103.27 100.50 101.67 6,612,202 +2.52(+2.54%)
Sep 01, 2022 99.38 100.45 97.50 99.15 7,284,910 -1.77(-1.75%)
Aug 31, 2022 99.44 103.14 98.71 100.92 7,348,507 -0.97(-0.95%)
Aug 30, 2022 102.50 102.82 100.41 101.89 8,400,482 -2.69(-2.58%)
Aug 29, 2022 103.35 106.47 103.17 104.58 7,027,250 +1.20(+1.16%)
Aug 26, 2022 103.84 105.34 102.80 103.38 7,059,127 +0.04(+0.04%)
Aug 25, 2022 102.76 103.40 102.03 103.34 5,683,695 +1.44(+1.41%)
Aug 24, 2022 99.68 102.13 99.43 101.91 6,817,433 +1.91(+1.91%)
Aug 23, 2022 98.87 102.05 98.42 100.00 8,950,418 +2.96(+3.05%)
Aug 22, 2022 95.59 97.46 94.55 97.04 7,267,041 +0.09(+0.10%)
Aug 19, 2022 96.44 97.45 95.46 96.94 7,664,587 +0.24(+0.25%)
Aug 18, 2022 94.65 96.92 94.25 96.70 6,470,962 +3.25(+3.47%)
Aug 17, 2022 92.30 94.69 91.99 93.46 5,797,227 +1.16(+1.26%)
Aug 16, 2022 93.32 94.09 91.22 92.30 7,509,614 -0.62(-0.66%)
Aug 15, 2022 90.72 93.55 89.95 92.91 7,142,641 -1.40(-1.49%)
Aug 12, 2022 91.56 94.51 91.20 94.32 7,281,857 +2.19(+2.38%)
Aug 11, 2022 90.07 93.00 89.52 92.12 7,054,667 +4.02(+4.56%)
Aug 10, 2022 87.56 88.40 85.51 88.10 6,128,710 +0.43(+0.49%)
Aug 09, 2022 87.48 89.30 87.07 87.67 8,146,520 +1.73(+2.01%)
Aug 08, 2022 85.38 86.92 85.23 85.94 5,216,319 +0.72(+0.84%)
Aug 05, 2022 80.98 85.75 80.78 85.23 6,370,983 +2.73(+3.30%)
Aug 04, 2022 85.13 85.37 81.95 82.50 8,506,325 -1.32(-1.58%)
Aug 03, 2022 87.52 87.83 83.01 83.82 7,385,662 -3.11(-3.58%)
Aug 02, 2022 87.29 87.98 86.22 86.94 5,068,309 -0.36(-0.41%)
Aug 01, 2022 87.49 88.17 85.99 87.29 6,098,210 -2.14(-2.39%)
Jul 29, 2022 88.29 89.88 87.57 89.43 8,056,050 +3.09(+3.58%)
Jul 28, 2022 86.49 87.44 84.99 86.34 5,071,961 +0.73(+0.85%)
Jul 27, 2022 84.49 85.97 83.80 85.61 6,798,465 +2.00(+2.39%)
Jul 26, 2022 85.77 86.45 82.59 83.61 7,764,477 -0.88(-1.04%)
Jul 25, 2022 82.12 84.58 80.58 84.49 6,334,782 +3.60(+4.45%)
Jul 22, 2022 81.89 82.79 80.35 80.90 6,802,012 -0.73(-0.90%)
Jul 21, 2022 80.18 81.75 79.74 81.63 8,732,734 -1.63(-1.96%)
Jul 20, 2022 80.55 83.73 80.06 83.26 8,410,685 +2.05(+2.52%)
Jul 19, 2022 78.40 81.42 77.91 81.22 7,271,469 +3.13(+4.01%)
Jul 18, 2022 77.78 79.30 77.70 78.09 7,688,505 +2.00(+2.63%)
Jul 15, 2022 76.99 77.05 75.10 76.09 6,426,486 +1.17(+1.57%)
Jul 14, 2022 73.28 75.06 71.87 74.91 9,684,968 -1.38(-1.80%)
Jul 13, 2022 75.60 78.20 75.60 76.29 6,029,728 -0.31(-0.41%)
Jul 12, 2022 75.78 77.14 74.91 76.60 6,071,255 -1.93(-2.45%)
Jul 11, 2022 78.56 79.49 77.28 78.53 5,107,804 -0.84(-1.05%)
Jul 08, 2022 80.35 80.65 77.72 79.36 6,117,637 +0.10(+0.13%)
Jul 07, 2022 79.12 80.05 78.65 79.26 8,794,063 +2.76(+3.61%)
Jul 06, 2022 76.84 78.66 73.84 76.50 13,215,525 -1.19(-1.54%)
Jul 05, 2022 82.02 82.02 76.24 77.69 14,693,326 -5.82(-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.