ConocoPhillips (NY: COP )

108.79 +6.45 (+6.30%)
Streaming Delayed Price Updated: 11:20 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 100.00 102.44 99.40 100.00 9,777,671 -1.10(-1.09%)
Mar 30, 2022 101.34 102.76 100.60 101.10 6,068,913 +0.41(+0.41%)
Mar 29, 2022 99.99 100.94 97.84 100.69 10,976,664 -2.81(-2.71%)
Mar 28, 2022 105.06 105.14 103.01 103.50 6,090,643 -4.00(-3.72%)
Mar 25, 2022 104.17 107.52 103.82 107.50 7,834,458 +2.96(+2.83%)
Mar 24, 2022 104.97 105.85 103.75 104.54 6,192,331 +0.17(+0.16%)
Mar 23, 2022 103.22 105.02 103.19 104.37 7,681,691 +2.60(+2.55%)
Mar 22, 2022 102.67 102.87 100.32 101.77 6,458,398 -0.99(-0.96%)
Mar 21, 2022 101.17 103.97 100.87 102.76 8,107,736 +3.16(+3.17%)
Mar 18, 2022 99.11 100.15 98.47 99.60 16,146,922 +0.77(+0.78%)
Mar 17, 2022 96.65 99.06 96.51 98.83 8,868,312 +4.01(+4.23%)
Mar 16, 2022 95.20 95.76 94.10 94.82 9,314,168 -0.23(-0.24%)
Mar 15, 2022 92.86 95.82 92.32 95.05 8,862,908 -1.50(-1.55%)
Mar 14, 2022 97.38 97.55 94.21 96.55 10,531,511 -1.86(-1.89%)
Mar 11, 2022 98.83 101.06 98.16 98.41 7,666,524 -1.31(-1.31%)
Mar 10, 2022 97.28 99.83 96.44 99.72 9,478,457 +3.51(+3.65%)
Mar 09, 2022 95.36 98.72 92.76 96.21 12,655,162 -2.59(-2.62%)
Mar 08, 2022 101.51 104.44 95.86 98.80 17,228,878 -2.47(-2.44%)
Mar 07, 2022 101.49 103.24 99.12 101.27 13,783,419 +1.00(+1.00%)
Mar 04, 2022 97.61 100.34 97.44 100.27 10,981,317 +2.86(+2.94%)
Mar 03, 2022 97.20 98.19 95.63 97.41 8,699,552 -0.63(-0.64%)
Mar 02, 2022 98.37 99.97 97.19 98.04 16,165,679 +1.08(+1.11%)
Mar 01, 2022 95.85 98.46 94.80 96.96 14,445,822 +2.10(+2.21%)
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%)
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.