ConocoPhillips (NY: COP )

122.18 -0.88 (-0.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 125.10 129.50 125.09 125.61 7,151,126 -1.08(-0.85%)
Oct 28, 2022 128.01 128.50 123.54 126.69 7,321,301 +0.53(+0.42%)
Oct 27, 2022 127.21 128.96 125.76 126.16 8,982,531 +0.07(+0.06%)
Oct 26, 2022 124.25 127.69 124.25 126.09 8,171,392 +2.62(+2.12%)
Oct 25, 2022 123.86 125.01 122.41 123.47 7,027,435 -1.20(-0.96%)
Oct 24, 2022 124.06 125.92 123.73 124.66 5,756,456 +0.65(+0.52%)
Oct 21, 2022 122.20 124.28 121.11 124.02 5,908,771 +2.67(+2.20%)
Oct 20, 2022 122.03 124.43 121.32 121.35 6,480,660 +0.70(+0.58%)
Oct 19, 2022 117.97 121.14 117.64 120.65 5,521,352 +3.21(+2.73%)
Oct 18, 2022 119.12 119.58 115.26 117.44 6,852,039 -0.47(-0.40%)
Oct 17, 2022 119.32 120.98 117.57 117.91 6,692,418 +0.40(+0.34%)
Oct 14, 2022 120.63 122.51 116.59 117.51 7,678,653 -4.76(-3.89%)
Oct 13, 2022 114.06 122.94 113.99 122.27 8,027,147 +6.42(+5.54%)
Oct 12, 2022 114.32 116.89 113.56 115.86 6,243,968 +0.72(+0.62%)
Oct 11, 2022 113.68 117.66 112.78 115.14 7,631,552 -1.22(-1.04%)
Oct 10, 2022 118.16 119.98 115.01 116.36 5,904,490 -1.70(-1.44%)
Oct 07, 2022 117.69 120.90 116.87 118.06 9,409,341 +0.86(+0.73%)
Oct 06, 2022 114.35 117.91 114.24 117.20 6,413,126 +1.71(+1.48%)
Oct 05, 2022 115.81 116.81 113.33 115.49 10,108,503 +0.31(+0.27%)
Oct 04, 2022 112.04 115.40 111.30 115.18 7,611,512 +5.63(+5.14%)
Oct 03, 2022 106.52 110.42 106.12 109.55 7,728,445 +7.60(+7.46%)
Sep 30, 2022 102.04 103.53 100.61 101.95 7,199,405 -1.31(-1.27%)
Sep 29, 2022 101.20 103.69 99.51 103.27 5,950,056 +2.05(+2.03%)
Sep 28, 2022 97.12 101.65 96.75 101.21 9,369,560 +4.17(+4.29%)
Sep 27, 2022 99.61 100.80 96.81 97.05 8,932,075 -0.43(-0.44%)
Sep 26, 2022 98.35 100.94 97.40 97.48 8,871,587 -1.37(-1.38%)
Sep 23, 2022 103.27 103.44 97.87 98.84 10,336,583 -9.31(-8.60%)
Sep 22, 2022 111.24 111.88 108.02 108.15 5,059,169 -1.01(-0.93%)
Sep 21, 2022 112.19 112.90 109.13 109.16 5,920,549 -0.96(-0.87%)
Sep 20, 2022 110.60 110.88 108.63 110.13 5,755,255 -0.79(-0.71%)
Sep 19, 2022 107.89 111.51 107.54 110.91 6,716,967 -0.25(-0.23%)
Sep 16, 2022 113.56 113.63 109.27 111.17 15,079,944 -2.39(-2.10%)
Sep 15, 2022 113.14 115.19 112.64 113.56 10,173,418 -2.11(-1.83%)
Sep 14, 2022 111.72 116.34 111.49 115.67 9,623,638 +5.29(+4.79%)
Sep 13, 2022 110.94 112.41 109.88 110.38 7,100,135 -2.03(-1.80%)
Sep 12, 2022 110.99 113.41 110.86 112.41 6,317,768 +2.38(+2.16%)
Sep 09, 2022 108.14 110.47 107.96 110.03 6,193,422 +3.59(+3.37%)
Sep 08, 2022 105.48 107.30 104.75 106.44 7,273,425 +1.53(+1.46%)
Sep 07, 2022 103.98 105.64 102.94 104.91 7,012,374 -1.84(-1.72%)
Sep 06, 2022 109.07 109.74 106.20 106.75 7,398,673 -1.60(-1.48%)
Sep 02, 2022 107.74 110.06 107.11 108.35 6,204,398 +2.68(+2.54%)
Sep 01, 2022 105.91 107.05 103.91 105.67 6,835,617 -1.89(-1.75%)
Aug 31, 2022 105.98 109.92 105.19 107.55 6,895,292 -1.03(-0.95%)
Aug 30, 2022 109.24 109.58 107.01 108.58 7,882,387 -2.87(-2.57%)
Aug 29, 2022 110.15 113.47 109.95 111.45 6,593,848 +1.28(+1.16%)
Aug 26, 2022 110.67 112.27 109.56 110.17 6,623,760 +0.04(+0.04%)
Aug 25, 2022 109.52 110.19 108.73 110.14 5,333,156 +1.53(+1.41%)
Aug 24, 2022 106.23 108.84 105.97 108.60 6,396,972 +2.03(+1.91%)
Aug 23, 2022 105.37 108.76 104.89 106.57 8,398,406 +3.16(+3.05%)
Aug 22, 2022 101.87 103.86 100.76 103.41 6,818,850 +0.10(+0.09%)
Aug 19, 2022 102.78 103.86 101.73 103.32 7,191,878 +0.25(+0.25%)
Aug 18, 2022 100.87 103.29 100.45 103.06 6,071,869 +3.46(+3.47%)
Aug 17, 2022 98.36 100.91 98.04 99.60 5,439,686 +1.24(+1.26%)
Aug 16, 2022 99.45 100.28 97.21 98.36 7,046,463 -0.66(-0.66%)
Aug 15, 2022 96.68 99.70 95.86 99.02 6,702,122 -1.49(-1.49%)
Aug 12, 2022 97.58 100.72 97.19 100.52 6,832,752 +2.34(+2.38%)
Aug 11, 2022 95.99 99.12 95.40 98.18 6,619,574 +4.28(+4.56%)
Aug 10, 2022 93.32 94.22 91.13 93.89 5,750,726 +0.46(+0.49%)
Aug 09, 2022 93.23 95.16 92.80 93.43 7,644,088 +1.84(+2.01%)
Aug 08, 2022 91.00 92.63 90.83 91.59 4,894,606 +0.76(+0.84%)
Aug 05, 2022 86.30 91.39 86.09 90.83 5,978,056 +2.91(+3.30%)
Aug 04, 2022 90.72 90.98 87.34 87.93 7,981,702 -1.41(-1.58%)
Aug 03, 2022 93.28 93.60 88.46 89.33 6,930,156 -3.32(-3.58%)
Aug 02, 2022 93.03 93.77 91.89 92.65 4,755,724 -0.38(-0.41%)
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.