Skip to main content

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 88.64 89.60 86.08 86.62 9,708,229 -1.84(-2.08%)
Apr 28, 2022 84.37 89.29 82.70 88.46 10,498,941 +4.07(+4.82%)
Apr 27, 2022 83.17 85.18 80.50 84.39 7,460,843 +1.58(+1.91%)
Apr 26, 2022 83.89 85.50 82.79 82.81 6,583,598 -0.31(-0.37%)
Apr 25, 2022 84.34 84.72 80.53 83.12 13,136,981 -3.94(-4.53%)
Apr 22, 2022 88.75 90.18 86.85 87.07 7,150,316 -2.41(-2.70%)
Apr 21, 2022 93.51 94.09 89.15 89.48 6,936,528 -3.63(-3.90%)
Apr 20, 2022 92.59 93.83 91.94 93.10 6,681,203 +1.01(+1.09%)
Apr 19, 2022 93.25 93.93 91.61 92.10 5,879,086 -1.73(-1.85%)
Apr 18, 2022 93.14 94.41 92.23 93.83 5,366,675 +1.90(+2.07%)
Apr 14, 2022 90.86 92.84 90.54 91.93 6,988,924 +1.03(+1.14%)
Apr 13, 2022 91.66 92.25 89.70 90.89 8,120,488 +0.21(+0.23%)
Apr 12, 2022 90.73 92.39 90.15 90.68 8,173,215 +1.83(+2.06%)
Apr 11, 2022 92.41 92.50 88.68 88.85 7,721,324 -4.60(-4.92%)
Apr 08, 2022 91.31 93.69 91.16 93.45 6,809,653 +2.80(+3.09%)
Apr 07, 2022 89.53 90.86 87.88 90.65 6,929,263 +2.19(+2.48%)
Apr 06, 2022 90.46 90.84 87.80 88.45 6,263,643 -0.46(-0.52%)
Apr 05, 2022 91.45 92.19 88.78 88.92 6,292,667 -2.27(-2.49%)
Apr 04, 2022 91.96 92.42 90.34 91.18 5,455,601 -0.03(-0.03%)
Apr 01, 2022 90.82 92.19 90.03 91.21 7,646,458 +0.53(+0.58%)
Mar 31, 2022 90.68 92.90 90.14 90.68 10,782,180 -1.00(-1.09%)
Mar 30, 2022 91.90 93.19 91.23 91.68 6,692,403 +0.64(+0.71%)
Mar 29, 2022 90.40 91.26 88.46 91.04 12,140,523 -2.54(-2.71%)
Mar 28, 2022 94.99 95.06 93.13 93.58 6,736,436 -3.62(-3.72%)
Mar 25, 2022 94.18 97.21 93.87 97.19 8,665,148 +2.68(+2.83%)
Mar 24, 2022 94.91 95.70 93.80 94.52 6,848,906 +0.15(+0.16%)
Mar 23, 2022 93.32 94.95 93.30 94.36 8,495,303 +2.35(+2.55%)
Mar 22, 2022 92.83 93.01 90.70 92.01 7,143,184 -0.90(-0.96%)
Mar 21, 2022 91.47 94.00 91.20 92.91 8,967,389 +2.86(+3.17%)
Mar 18, 2022 89.61 90.55 89.03 90.05 17,858,986 +0.70(+0.78%)
Mar 17, 2022 87.38 89.57 87.26 89.36 9,808,622 +3.63(+4.23%)
Mar 16, 2022 86.07 86.58 85.08 85.73 10,301,727 -0.21(-0.24%)
Mar 15, 2022 83.96 86.63 83.47 85.94 9,802,637 -1.36(-1.55%)
Mar 14, 2022 88.04 88.20 85.18 87.29 11,648,171 -1.68(-1.89%)
Mar 11, 2022 89.36 91.37 88.75 88.98 8,479,408 -1.18(-1.31%)
Mar 10, 2022 87.95 90.26 87.19 90.16 10,483,461 +3.17(+3.65%)
Mar 09, 2022 86.22 89.26 83.87 86.99 13,996,993 -2.34(-2.62%)
Mar 08, 2022 91.78 94.43 86.67 89.33 19,055,662 -2.23(-2.44%)
Mar 07, 2022 91.76 93.82 89.62 91.56 15,244,880 +0.90(+1.00%)
Mar 04, 2022 88.25 90.72 88.10 90.66 12,145,670 +2.59(+2.94%)
Mar 03, 2022 87.88 88.78 86.46 88.07 9,621,968 -0.57(-0.64%)
Mar 02, 2022 88.94 90.39 87.87 88.64 17,879,732 +0.98(+1.11%)
Mar 01, 2022 86.66 89.02 85.71 87.66 15,977,517 +1.90(+2.21%)
Feb 28, 2022 81.98 85.96 81.24 85.77 16,693,947 +3.25(+3.93%)
Feb 25, 2022 79.91 82.75 79.97 82.52 11,683,007 +3.20(+4.04%)
Feb 24, 2022 81.37 81.60 77.11 79.32 12,727,891 -0.45(-0.57%)
Feb 23, 2022 79.56 80.90 78.98 79.77 8,132,665 +0.36(+0.46%)
Feb 22, 2022 83.84 83.91 78.14 79.41 10,248,756 -1.63(-2.01%)
Feb 18, 2022 81.04 0 -1.38(-1.68%)
Feb 17, 2022 81.52 83.04 81.52 82.42 7,567,846 +0.86(+1.05%)
Feb 16, 2022 81.16 83.09 81.04 81.56 7,579,660 +0.48(+0.59%)
Feb 15, 2022 80.18 81.30 79.32 81.08 9,267,787 -1.69(-2.04%)
Feb 14, 2022 83.63 83.83 81.56 82.77 7,915,434 -1.78(-2.11%)
Feb 11, 2022 83.03 84.71 82.59 84.55 10,596,667 +1.87(+2.26%)
Feb 10, 2022 82.98 84.86 82.13 82.68 7,942,215 -0.94(-1.12%)
Feb 09, 2022 82.34 84.60 82.09 83.62 7,743,239 +1.46(+1.77%)
Feb 08, 2022 82.72 83.80 80.96 82.16 8,316,373 -1.45(-1.73%)
Feb 07, 2022 81.34 84.77 80.68 83.61 9,359,964 +0.96(+1.16%)
Feb 04, 2022 82.76 85.40 82.54 82.65 13,378,534 +0.90(+1.10%)
Feb 03, 2022 83.47 80.49 81.75 14,734,549 -1.21(-1.45%)
Feb 02, 2022 81.37 83.31 80.05 82.95 9,779,535 +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.