Indicators

ConocoPhillips (NY: COP )

130.24 +0.13 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	115.14	116.93	114.07	116.72	5,428,947	+1.28(+1.11%)
Jan 30, 2023	116.93	117.42	115.25	115.44	5,470,310	-2.95(-2.49%)
Jan 27, 2023	119.42	121.05	118.30	118.39	5,071,704	-1.00(-0.83%)
Jan 26, 2023	117.12	119.46	115.70	119.38	6,061,561	+4.10(+3.56%)
Jan 25, 2023	113.21	115.30	111.71	115.28	4,159,041	+1.49(+1.31%)
Jan 24, 2023	115.89	115.89	112.67	113.79	4,402,615	-1.26(-1.10%)
Jan 23, 2023	117.29	117.97	114.90	115.06	4,136,815	-1.60(-1.37%)
Jan 20, 2023	115.08	116.76	114.22	116.66	5,357,747	+2.07(+1.81%)
Jan 19, 2023	112.58	115.18	111.35	114.59	5,271,808	+1.04(+0.92%)
Jan 18, 2023	116.08	118.48	113.36	113.54	5,363,639	-1.62(-1.41%)
Jan 17, 2023	115.95	117.36	114.51	115.16	5,550,019	-1.18(-1.01%)
Jan 13, 2023	115.49	116.70	113.50	116.34	4,552,537	+1.25(+1.09%)
Jan 12, 2023	113.39	115.98	112.87	115.08	5,295,601	+1.84(+1.62%)
Jan 11, 2023	114.16	114.50	111.97	113.25	4,794,037	+0.15(+0.14%)
Jan 10, 2023	113.24	113.60	111.75	113.09	4,220,992	+0.69(+0.61%)
Jan 09, 2023	115.24	115.56	111.92	112.40	5,641,537	-0.83(-0.74%)
Jan 06, 2023	113.49	115.11	112.58	113.24	4,638,257	+1.40(+1.25%)
Jan 05, 2023	108.73	112.82	108.73	111.84	5,403,838	+3.28(+3.03%)
Jan 04, 2023	106.52	109.48	105.79	108.55	5,051,039	+0.21(+0.19%)

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.