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 (%)
Feb 28, 2022	81.97	85.94	81.23	85.75	16,696,225	+3.25(+3.93%)
Feb 25, 2022	79.90	82.74	79.96	82.51	11,684,601	+3.20(+4.04%)
Feb 24, 2022	81.36	81.59	77.10	79.31	12,729,627	-0.45(-0.57%)
Feb 23, 2022	79.55	80.89	78.97	79.76	8,133,775	+0.36(+0.46%)
Feb 22, 2022	83.83	83.90	78.12	79.40	10,250,154	-1.63(-2.01%)
Feb 18, 2022				81.03	0	-1.38(-1.68%)
Feb 17, 2022	81.51	83.03	81.51	82.41	7,568,879	+0.86(+1.05%)
Feb 16, 2022	81.15	83.08	81.03	81.55	7,580,694	+0.48(+0.59%)
Feb 15, 2022	80.17	81.29	79.31	81.07	9,269,051	-1.69(-2.04%)
Feb 14, 2022	83.62	83.82	81.55	82.76	7,916,514	-1.78(-2.11%)
Feb 11, 2022	83.02	84.70	82.58	84.54	10,598,112	+1.87(+2.26%)
Feb 10, 2022	82.97	84.85	82.11	82.67	7,943,299	-0.94(-1.12%)
Feb 09, 2022	82.33	84.59	82.08	83.61	7,744,295	+1.46(+1.77%)
Feb 08, 2022	82.71	83.79	80.95	82.15	8,317,508	-1.45(-1.73%)
Feb 07, 2022	81.33	84.76	80.67	83.60	9,361,241	+0.96(+1.16%)
Feb 04, 2022	82.75	85.39	82.53	82.64	13,380,359	+0.90(+1.10%)
Feb 03, 2022	83.45		80.48	81.74	14,736,560	-1.21(-1.45%)
Feb 02, 2022	81.36	83.30	80.04	82.94	9,780,869	+0.60(+0.73%)

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.