ConocoPhillips (NY: COP )

102.72 -0.94 (-0.90%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 90.67 95.07 89.85 94.86 15,093,571 +3.59(+3.93%)
Feb 25, 2022 88.38 91.52 88.45 91.27 10,563,008 +3.54(+4.04%)
Feb 24, 2022 90.00 90.25 85.29 87.73 11,507,723 -0.50(-0.57%)
Feb 23, 2022 88.00 89.48 87.35 88.23 7,353,022 +0.40(+0.46%)
Feb 22, 2022 92.73 92.81 86.42 87.83 9,266,252 -1.80(-2.01%)
Feb 18, 2022 89.63 0 -1.53(-1.68%)
Feb 17, 2022 90.16 91.85 90.16 91.16 6,842,350 +0.95(+1.05%)
Feb 16, 2022 89.77 91.90 89.64 90.21 6,853,031 +0.53(+0.59%)
Feb 15, 2022 88.68 89.92 87.73 89.68 8,379,324 -1.87(-2.04%)
Feb 14, 2022 92.50 92.72 90.21 91.55 7,156,616 -1.97(-2.11%)
Feb 11, 2022 91.83 93.69 91.35 93.52 9,580,810 +1.61(+1.75%)
Feb 10, 2022 92.24 94.33 91.29 91.91 7,144,891 -1.04(-1.12%)
Feb 09, 2022 91.53 94.04 91.40 92.95 6,965,890 +1.62(+1.77%)
Feb 08, 2022 91.95 93.15 90.00 91.33 7,481,480 -1.61(-1.73%)
Feb 07, 2022 90.42 94.23 89.68 92.94 8,420,311 +1.07(+1.16%)
Feb 04, 2022 92.00 94.93 91.75 91.87 12,035,454 +1.00(+1.10%)
Feb 03, 2022 92.78 89.47 90.87 13,255,338 -1.34(-1.45%)
Feb 02, 2022 90.45 92.61 88.98 92.21 8,797,761 +0.67(+0.73%)
Feb 01, 2022 87.40 91.89 87.22 91.54 9,420,857 +2.92(+3.29%)
Jan 31, 2022 88.78 89.43 88.62 7,539,020 -0.60(-0.67%)
Jan 28, 2022 87.98 89.72 87.70 89.22 11,561,403 -0.44(-0.49%)
Jan 27, 2022 88.95 89.74 87.81 89.66 9,624,836 +2.60(+2.99%)
Jan 26, 2022 88.72 89.19 86.36 87.06 9,415,626 -0.05(-0.06%)
Jan 25, 2022 83.12 87.26 81.32 87.11 8,503,836 +4.09(+4.93%)
Jan 24, 2022 80.70 83.44 78.78 83.02 9,505,375 +0.30(+0.36%)
Jan 21, 2022 84.91 85.11 82.15 82.72 10,625,744 -2.91(-3.40%)
Jan 20, 2022 86.05 88.47 85.40 85.63 7,700,104 -1.65(-1.89%)
Jan 19, 2022 87.89 88.44 85.72 87.28 7,365,971 -0.23(-0.26%)
Jan 18, 2022 88.00 89.11 85.82 87.51 10,782,901 +0.77(+0.89%)
Jan 14, 2022 86.74 0 +3.12(+3.73%)
Jan 13, 2022 83.94 84.86 83.19 83.62 6,808,498 -0.78(-0.92%)
Jan 12, 2022 84.00 84.54 83.10 84.40 7,738,004 +0.81(+0.97%)
Jan 11, 2022 81.61 83.77 80.63 83.59 8,489,245 +2.56(+3.16%)
Jan 10, 2022 80.65 81.16 79.21 81.03 9,121,916 +0.39(+0.48%)
Jan 07, 2022 78.87 80.93 78.38 80.64 10,838,801 +2.15(+2.74%)
Jan 06, 2022 77.82 78.79 76.90 78.49 8,678,156 +2.84(+3.75%)
Jan 05, 2022 77.98 78.27 75.52 75.65 9,033,985 -1.32(-1.71%)
Jan 04, 2022 74.56 77.38 74.28 76.97 9,183,580 +3.20(+4.34%)
Jan 03, 2022 72.03 73.96 72.02 73.77 5,769,891 +1.59(+2.20%)
Dec 31, 2021 71.81 72.67 71.68 72.18 3,453,909 -0.10(-0.14%)
Dec 30, 2021 73.08 73.70 72.20 72.28 3,337,484 -0.64(-0.88%)
Dec 29, 2021 73.26 73.78 72.44 72.92 3,947,323 -0.20(-0.27%)
Dec 28, 2021 73.41 73.92 72.89 73.12 3,383,652 -0.09(-0.12%)
Dec 27, 2021 71.19 73.25 70.46 73.21 3,967,835 +2.02(+2.84%)
Dec 23, 2021 71.29 72.14 71.04 71.19 3,902,797 +0.11(+0.15%)
Dec 22, 2021 70.50 71.62 69.86 71.08 3,775,085 +0.40(+0.57%)
Dec 21, 2021 69.43 70.84 69.30 70.68 6,324,210 +2.08(+3.03%)
Dec 20, 2021 67.05 68.64 66.06 68.60 11,484,628 -0.01(-0.01%)
Dec 17, 2021 70.90 71.10 68.50 68.61 23,053,490 -3.09(-4.31%)
Dec 16, 2021 71.73 73.06 71.32 71.70 7,067,743 +0.99(+1.40%)
Dec 15, 2021 70.61 71.22 68.73 70.71 6,805,313 +0.03(+0.04%)
Dec 14, 2021 70.56 71.74 70.03 70.68 6,668,726 -0.34(-0.48%)
Dec 13, 2021 72.87 73.13 70.52 71.02 5,717,768 -2.47(-3.36%)
Dec 10, 2021 73.39 73.65 71.59 73.49 6,065,186 +0.94(+1.30%)
Dec 09, 2021 73.96 73.96 72.46 72.55 6,510,142 -1.56(-2.10%)
Dec 08, 2021 74.62 75.37 73.59 74.11 6,313,245 -0.46(-0.62%)
Dec 07, 2021 74.16 75.96 74.09 74.57 8,136,649 +1.76(+2.42%)
Dec 06, 2021 72.50 73.51 71.63 72.81 6,199,383 +1.70(+2.39%)
Dec 03, 2021 72.17 72.94 70.18 71.11 6,995,696 -0.15(-0.21%)
Dec 02, 2021 69.19 71.64 68.24 71.26 8,406,673 +2.06(+2.98%)
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.