Indicators

ConocoPhillips (NY: COP )

122.61 UNCHANGED

Streaming Delayed Price Updated: 11:37 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	101.96	102.58	98.76	98.80	9,807,827	-2.40(-2.37%)
Feb 27, 2023	100.54	101.50	98.88	101.20	7,770,746	+0.58(+0.58%)
Feb 24, 2023	99.58	100.90	98.81	100.61	5,876,830	-0.17(-0.17%)
Feb 23, 2023	101.33	101.71	99.48	100.78	6,376,163	+1.29(+1.30%)
Feb 22, 2023	100.83	100.83	98.42	99.49	9,222,187	-1.18(-1.17%)
Feb 21, 2023	99.43	101.44	98.95	100.67	7,532,525	+1.14(+1.14%)
Feb 17, 2023	101.46	101.97	98.62	99.53	11,825,771	-4.05(-3.91%)
Feb 16, 2023	106.00	106.79	103.32	103.59	6,832,088	-3.14(-2.95%)
Feb 15, 2023	106.89	107.23	105.13	106.73	7,535,799	-1.82(-1.67%)
Feb 14, 2023	106.11	109.41	105.68	108.55	7,644,478	+1.19(+1.10%)
Feb 13, 2023	108.93	109.07	107.18	107.36	6,293,944	-2.14(-1.96%)
Feb 10, 2023	106.57	109.80	106.43	109.50	11,326,190	+4.88(+4.67%)
Feb 09, 2023	105.27	106.34	104.54	104.62	6,099,968	-0.82(-0.78%)
Feb 08, 2023	106.81	107.54	104.53	105.44	7,049,501	-1.17(-1.10%)
Feb 07, 2023	103.17	106.73	102.22	106.61	7,786,615	+4.31(+4.22%)
Feb 06, 2023	103.33	104.64	101.57	102.30	12,099,365	-0.59(-0.57%)
Feb 03, 2023	105.93	106.96	102.56	102.89	14,189,548	-3.04(-2.87%)
Feb 02, 2023	108.01	109.82	104.46	105.92	12,114,809	-6.09(-5.44%)

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.