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 (%)
Sep 29, 2023	121.00	121.13	118.20	118.36	5,373,752	-2.88(-2.38%)
Sep 28, 2023	121.38	122.81	120.71	121.24	4,013,033	-0.37(-0.30%)
Sep 27, 2023	120.24	122.42	119.34	121.61	5,430,043	+3.51(+2.97%)
Sep 26, 2023	117.76	119.38	117.31	118.10	5,293,486	-0.91(-0.77%)
Sep 25, 2023	117.26	119.19	118.59	119.01	3,348,135	+1.88(+1.60%)
Sep 22, 2023	117.88	119.12	117.02	117.13	3,704,193	+0.09(+0.08%)
Sep 21, 2023	119.96	120.08	116.73	117.05	4,547,996	-2.06(-1.73%)
Sep 20, 2023	120.55	121.70	119.00	119.11	3,504,449	-1.96(-1.62%)
Sep 19, 2023	123.70	123.89	120.10	121.07	4,337,077	-1.30(-1.06%)
Sep 18, 2023	123.05	123.59	121.96	122.36	5,030,706	+0.89(+0.74%)
Sep 15, 2023	121.94	123.85	121.10	121.47	12,656,094	-0.91(-0.75%)
Sep 14, 2023	121.40	122.77	121.34	122.38	4,767,099	+2.15(+1.79%)
Sep 13, 2023	121.38	121.60	119.41	120.23	3,946,742	-0.76(-0.63%)
Sep 12, 2023	119.19	121.34	119.14	120.99	4,564,209	+2.59(+2.19%)
Sep 11, 2023	121.34	121.79	117.78	118.39	4,367,251	-2.24(-1.86%)
Sep 08, 2023	120.67	121.90	120.37	120.63	4,443,940	+0.99(+0.83%)
Sep 07, 2023	120.90	121.58	119.54	119.64	3,564,682	-1.34(-1.11%)
Sep 06, 2023	120.39	121.34	119.85	120.98	4,744,659	+0.24(+0.20%)
Sep 05, 2023	120.68	122.86	120.48	120.74	5,884,861	+0.68(+0.56%)

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.