Indicators

ConocoPhillips (NY: COP )

129.28 -0.56 (-0.43%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	88.28	89.87	87.56	89.43	8,056,656	+3.09(+3.58%)
Jul 28, 2022	86.48	87.43	84.99	86.33	5,072,342	+0.73(+0.85%)
Jul 27, 2022	84.48	85.97	83.79	85.61	6,798,976	+2.00(+2.39%)
Jul 26, 2022	85.76	86.44	82.58	83.61	7,765,060	-0.88(-1.04%)
Jul 25, 2022	82.11	84.57	80.58	84.49	6,335,258	+3.60(+4.45%)
Jul 22, 2022	81.88	82.78	80.35	80.89	6,802,523	-0.73(-0.90%)
Jul 21, 2022	80.17	81.74	79.73	81.62	8,733,390	-1.63(-1.96%)
Jul 20, 2022	80.54	83.73	80.06	83.26	8,411,317	+2.05(+2.52%)
Jul 19, 2022	78.39	81.42	77.91	81.21	7,272,015	+3.13(+4.01%)
Jul 18, 2022	77.78	79.29	77.70	78.08	7,689,083	+2.00(+2.63%)
Jul 15, 2022	76.98	77.04	75.09	76.08	6,426,969	+1.17(+1.57%)
Jul 14, 2022	73.27	75.05	71.87	74.91	9,685,696	-1.38(-1.80%)
Jul 13, 2022	75.59	78.19	75.59	76.28	6,030,181	-0.31(-0.41%)
Jul 12, 2022	75.78	77.14	74.91	76.59	6,071,712	-1.93(-2.45%)
Jul 11, 2022	78.56	79.49	77.27	78.52	5,108,188	-0.84(-1.05%)
Jul 08, 2022	80.34	80.64	77.71	79.36	6,118,097	+0.10(+0.13%)
Jul 07, 2022	79.11	80.05	78.64	79.26	8,794,723	+2.76(+3.61%)
Jul 06, 2022	76.83	78.65	73.83	76.49	13,216,518	-1.19(-1.54%)
Jul 05, 2022	82.01	82.01	76.24	77.69	14,694,430	-5.82(-6.97%)

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.