Indicators

ConocoPhillips (NY: COP )

130.22 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	102.61	103.23	99.39	99.42	9,745,828	-2.42(-2.37%)
Feb 27, 2023	101.18	102.15	99.51	101.84	7,721,624	+0.59(+0.58%)
Feb 24, 2023	100.21	101.54	99.43	101.25	5,839,680	-0.17(-0.17%)
Feb 23, 2023	101.97	102.36	100.12	101.43	6,335,856	+1.30(+1.30%)
Feb 22, 2023	101.47	101.47	99.05	100.13	9,163,889	-1.18(-1.17%)
Feb 21, 2023	100.06	102.09	99.58	101.31	7,484,908	+1.14(+1.14%)
Feb 17, 2023	102.11	102.62	99.25	100.17	11,751,015	-4.08(-3.91%)
Feb 16, 2023	106.67	107.47	103.98	104.25	6,788,899	-3.16(-2.95%)
Feb 15, 2023	107.57	107.91	105.80	107.41	7,488,162	-1.83(-1.67%)
Feb 14, 2023	106.78	110.10	106.35	109.24	7,596,154	+1.19(+1.10%)
Feb 13, 2023	109.62	109.76	107.86	108.05	6,254,157	-2.15(-1.95%)
Feb 10, 2023	107.25	110.49	107.11	110.20	11,254,592	+4.91(+4.67%)
Feb 09, 2023	105.94	107.02	105.21	105.29	6,061,408	-0.82(-0.78%)
Feb 08, 2023	107.49	108.23	105.20	106.11	7,004,938	-1.18(-1.10%)
Feb 07, 2023	103.83	107.41	102.87	107.29	7,737,392	+4.34(+4.21%)
Feb 06, 2023	103.98	105.31	102.22	102.95	12,022,879	-0.59(-0.57%)
Feb 03, 2023	106.61	107.64	103.21	103.54	14,099,850	-3.05(-2.87%)
Feb 02, 2023	108.70	110.52	105.12	106.60	12,038,226	-6.13(-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.