Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 111.16 113.21 111.10 113.01 4,407,017 +1.54(+1.38%)
Dec 29, 2022 109.88 112.05 109.77 111.47 3,046,721 +1.03(+0.94%)
Dec 28, 2022 113.21 113.21 109.89 110.43 4,025,608 -3.03(-2.67%)
Dec 27, 2022 112.93 114.02 112.11 113.46 4,023,051 +1.36(+1.21%)
Dec 23, 2022 108.84 112.14 108.84 112.10 5,222,733 +4.64(+4.32%)
Dec 22, 2022 110.45 111.14 104.54 107.45 5,563,966 -3.22(-2.91%)
Dec 21, 2022 109.39 111.04 108.07 110.67 5,706,799 +3.45(+3.22%)
Dec 20, 2022 105.12 108.32 104.69 107.21 5,868,973 +2.10(+2.00%)
Dec 19, 2022 106.75 107.32 104.35 105.11 5,243,686 +0.00(+0.00%)
Dec 16, 2022 105.12 105.85 103.75 105.11 18,305,912 -2.01(-1.87%)
Dec 15, 2022 106.25 107.47 105.14 107.12 6,729,344 -0.31(-0.28%)
Dec 14, 2022 109.21 110.07 106.63 107.42 6,226,381 -0.51(-0.48%)
Dec 13, 2022 108.93 110.01 107.90 107.94 6,602,140 +1.55(+1.46%)
Dec 12, 2022 105.55 106.88 104.76 106.39 5,920,091 +1.67(+1.60%)
Dec 09, 2022 106.99 108.45 104.44 104.71 6,709,446 -2.46(-2.29%)
Dec 08, 2022 112.11 112.20 106.48 107.17 8,108,273 -2.17(-1.98%)
Dec 07, 2022 110.68 111.92 108.58 109.34 6,407,925 -0.69(-0.63%)
Dec 06, 2022 112.72 113.96 109.01 110.03 6,825,052 -3.58(-3.15%)
Dec 05, 2022 118.26 118.67 112.98 113.61 5,755,773 -2.67(-2.30%)
Dec 02, 2022 116.23 117.89 115.48 116.28 5,127,132 -0.84(-0.72%)
Dec 01, 2022 118.65 119.32 116.96 117.12 5,551,796 -0.43(-0.36%)
Nov 30, 2022 120.54 120.57 116.53 117.55 8,910,694 -0.70(-0.60%)
Nov 29, 2022 119.75 120.71 117.94 118.25 5,158,695 +0.39(+0.33%)
Nov 28, 2022 116.78 119.03 115.39 117.86 5,935,011 -2.83(-2.34%)
Nov 25, 2022 120.77 121.61 120.40 120.69 2,676,927 +0.07(+0.06%)
Nov 23, 2022 121.43 122.98 119.73 120.62 7,862,064 -3.08(-2.49%)
Nov 22, 2022 121.82 124.25 120.36 123.71 5,885,743 +4.27(+3.58%)
Nov 21, 2022 119.01 120.98 115.93 119.44 6,905,228 -2.95(-2.41%)
Nov 18, 2022 122.21 122.97 120.40 122.39 6,017,625 -2.47(-1.98%)
Nov 17, 2022 121.43 125.03 120.90 124.86 6,026,630 +1.86(+1.51%)
Nov 16, 2022 126.18 127.06 122.86 123.00 7,737,743 -4.62(-3.62%)
Nov 15, 2022 127.14 128.33 125.55 127.62 8,720,155 +1.01(+0.80%)
Nov 14, 2022 125.99 129.13 125.90 126.61 6,515,980 -0.40(-0.31%)
Nov 11, 2022 124.39 127.86 123.79 127.01 9,138,088 +4.27(+3.48%)
Nov 10, 2022 121.45 123.04 119.06 122.74 7,956,014 +3.98(+3.35%)
Nov 09, 2022 125.59 125.69 118.41 118.76 7,447,532 -8.70(-6.83%)
Nov 08, 2022 127.33 128.26 125.37 127.47 5,315,028 -0.47(-0.37%)
Nov 07, 2022 125.86 129.34 125.73 127.94 7,256,606 +2.48(+1.98%)
Nov 04, 2022 129.89 131.31 122.92 125.46 11,247,202 -1.42(-1.12%)
Nov 03, 2022 122.90 129.06 121.64 126.88 13,931,001 +6.93(+5.78%)
Nov 02, 2022 120.49 123.07 119.26 119.95 8,101,502 -1.20(-0.99%)
Nov 01, 2022 122.06 122.61 120.30 121.15 6,196,486 +1.60(+1.34%)
Oct 31, 2022 119.06 123.25 119.06 119.55 7,513,684 -1.02(-0.85%)
Oct 28, 2022 121.83 122.30 117.58 120.57 7,692,487 +0.50(+0.42%)
Oct 27, 2022 121.08 122.73 119.69 120.07 9,437,940 +0.07(+0.05%)
Oct 26, 2022 118.25 121.53 118.25 120.00 8,585,678 +2.49(+2.12%)
Oct 25, 2022 117.88 118.98 116.50 117.51 7,383,722 -1.14(-0.96%)
Oct 24, 2022 118.07 119.84 117.76 118.65 6,048,306 +0.62(+0.52%)
Oct 21, 2022 116.31 118.29 115.26 118.03 6,208,343 +2.54(+2.20%)
Oct 20, 2022 116.14 118.43 115.46 115.49 6,809,227 +0.66(+0.58%)
Oct 19, 2022 112.28 115.29 111.96 114.83 5,801,282 +3.05(+2.73%)
Oct 18, 2022 113.38 113.81 109.70 111.77 7,199,434 -0.45(-0.40%)
Oct 17, 2022 113.57 115.14 111.90 112.22 7,031,720 +0.38(+0.34%)
Oct 14, 2022 114.81 116.60 110.97 111.84 8,067,957 -4.53(-3.89%)
Oct 13, 2022 108.56 117.01 108.49 116.37 8,434,119 +6.11(+5.54%)
Oct 12, 2022 108.81 111.25 108.08 110.27 6,560,534 +0.68(+0.62%)
Oct 11, 2022 108.19 111.98 107.34 109.58 8,018,468 -1.16(-1.04%)
Oct 10, 2022 112.46 114.19 109.46 110.74 6,203,844 -1.62(-1.44%)
Oct 07, 2022 112.01 115.07 111.23 112.36 9,886,389 +0.81(+0.73%)
Oct 06, 2022 108.83 112.22 108.73 111.55 6,738,268 +1.63(+1.48%)
Oct 05, 2022 110.22 111.17 107.86 109.92 10,620,999 +0.29(+0.27%)
Oct 04, 2022 106.64 109.83 105.92 109.62 7,997,411 +5.36(+5.14%)
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.