Skip to main content

ConocoPhillips (NY: COP )

127.05 +0.20 (+0.16%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 111.17 113.22 111.11 113.02 4,406,685 +1.54(+1.38%)
Dec 29, 2022 109.88 112.06 109.78 111.47 3,046,492 +1.03(+0.94%)
Dec 28, 2022 113.22 113.22 109.89 110.44 4,025,306 -3.03(-2.67%)
Dec 27, 2022 112.94 114.03 112.11 113.47 4,022,749 +1.36(+1.21%)
Dec 23, 2022 108.85 112.15 108.85 112.11 5,222,341 +4.65(+4.32%)
Dec 22, 2022 110.46 111.15 104.55 107.46 5,563,548 -3.22(-2.91%)
Dec 21, 2022 109.40 111.05 108.08 110.68 5,706,370 +3.46(+3.22%)
Dec 20, 2022 105.13 108.33 104.70 107.22 5,868,532 +2.10(+2.00%)
Dec 19, 2022 106.76 107.33 104.36 105.12 5,243,292 +0.00(+0.00%)
Dec 16, 2022 105.13 105.86 103.76 105.12 18,304,536 -2.01(-1.87%)
Dec 15, 2022 106.26 107.48 105.15 107.13 6,728,838 -0.31(-0.28%)
Dec 14, 2022 109.22 110.08 106.64 107.43 6,225,913 -0.51(-0.48%)
Dec 13, 2022 108.94 110.02 107.91 107.95 6,601,643 +1.55(+1.46%)
Dec 12, 2022 105.56 106.89 104.77 106.39 5,919,646 +1.68(+1.60%)
Dec 09, 2022 106.99 108.45 104.44 104.72 6,708,942 -2.46(-2.29%)
Dec 08, 2022 112.11 112.21 106.49 107.17 8,107,664 -2.17(-1.98%)
Dec 07, 2022 110.69 111.93 108.59 109.34 6,407,444 -0.70(-0.63%)
Dec 06, 2022 112.73 113.97 109.02 110.04 6,824,539 -3.58(-3.15%)
Dec 05, 2022 118.27 118.68 112.99 113.62 5,755,340 -2.67(-2.30%)
Dec 02, 2022 116.24 117.90 115.49 116.29 5,126,747 -0.84(-0.72%)
Dec 01, 2022 118.66 119.33 116.97 117.13 5,551,379 -0.43(-0.36%)
Nov 30, 2022 120.55 120.58 116.54 117.56 8,910,024 -0.70(-0.60%)
Nov 29, 2022 119.76 120.72 117.95 118.26 5,158,307 +0.39(+0.33%)
Nov 28, 2022 116.79 119.03 115.40 117.87 5,934,565 -2.83(-2.34%)
Nov 25, 2022 120.78 121.61 120.41 120.70 2,676,726 +0.07(+0.06%)
Nov 23, 2022 121.44 122.99 119.74 120.63 7,861,473 -3.08(-2.49%)
Nov 22, 2022 121.83 124.26 120.37 123.72 5,885,301 +4.27(+3.58%)
Nov 21, 2022 119.02 120.99 115.94 119.44 6,904,709 -2.95(-2.41%)
Nov 18, 2022 122.22 122.97 120.41 122.39 6,017,173 -2.47(-1.98%)
Nov 17, 2022 121.44 125.04 120.91 124.87 6,026,178 +1.86(+1.51%)
Nov 16, 2022 126.19 127.07 122.87 123.01 7,737,162 -4.62(-3.62%)
Nov 15, 2022 127.15 128.34 125.55 127.63 8,719,499 +1.01(+0.80%)
Nov 14, 2022 126.00 129.14 125.91 126.62 6,515,490 -0.40(-0.31%)
Nov 11, 2022 124.40 127.87 123.80 127.02 9,137,402 +4.27(+3.48%)
Nov 10, 2022 121.46 123.05 119.06 122.75 7,955,417 +3.98(+3.35%)
Nov 09, 2022 125.60 125.70 118.42 118.77 7,446,973 -8.70(-6.83%)
Nov 08, 2022 127.34 128.27 125.38 127.47 5,314,629 -0.47(-0.37%)
Nov 07, 2022 125.87 129.35 125.74 127.95 7,256,061 +2.48(+1.98%)
Nov 04, 2022 129.90 131.31 122.93 125.47 11,246,358 -1.42(-1.12%)
Nov 03, 2022 122.91 129.07 121.64 126.89 13,929,956 +6.93(+5.78%)
Nov 02, 2022 120.50 123.08 119.27 119.96 8,100,894 -1.20(-0.99%)
Nov 01, 2022 122.07 122.62 120.31 121.16 6,196,021 +1.60(+1.34%)
Oct 31, 2022 119.07 123.26 119.06 119.56 7,513,120 -1.02(-0.85%)
Oct 28, 2022 121.84 122.31 117.59 120.58 7,691,910 +0.50(+0.42%)
Oct 27, 2022 121.08 122.74 119.70 120.08 9,437,232 +0.07(+0.05%)
Oct 26, 2022 118.26 121.54 118.26 120.01 8,585,033 +2.49(+2.12%)
Oct 25, 2022 117.89 118.99 116.51 117.52 7,383,168 -1.14(-0.96%)
Oct 24, 2022 118.08 119.85 117.77 118.66 6,047,852 +0.62(+0.52%)
Oct 21, 2022 116.31 118.30 115.27 118.04 6,207,877 +2.54(+2.20%)
Oct 20, 2022 116.15 118.44 115.47 115.50 6,808,715 +0.66(+0.58%)
Oct 19, 2022 112.28 115.30 111.97 114.84 5,800,846 +3.05(+2.73%)
Oct 18, 2022 113.39 113.82 109.71 111.78 7,198,894 -0.44(-0.40%)
Oct 17, 2022 113.58 115.15 111.91 112.23 7,031,192 +0.38(+0.34%)
Oct 14, 2022 114.82 116.61 110.98 111.85 8,067,351 -4.53(-3.89%)
Oct 13, 2022 108.57 117.02 108.50 116.38 8,433,486 +6.11(+5.54%)
Oct 12, 2022 108.81 111.26 108.08 110.28 6,560,042 +0.68(+0.62%)
Oct 11, 2022 108.20 111.99 107.34 109.59 8,017,866 -1.16(-1.04%)
Oct 10, 2022 112.47 114.20 109.47 110.75 6,203,379 -1.62(-1.44%)
Oct 07, 2022 112.02 115.08 111.24 112.37 9,885,647 +0.82(+0.73%)
Oct 06, 2022 108.84 112.23 108.74 111.56 6,737,763 +1.63(+1.48%)
Oct 05, 2022 110.23 111.18 107.87 109.92 10,620,202 +0.29(+0.27%)
Oct 04, 2022 106.64 109.84 105.93 109.63 7,996,811 +5.36(+5.14%)
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.