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 (%)
Jun 30, 2022 81.29 84.18 80.62 82.44 13,889,002 -1.51(-1.80%)
Jun 29, 2022 88.94 89.45 83.79 83.95 8,704,460 -3.45(-3.95%)
Jun 28, 2022 87.18 89.10 85.87 87.40 9,700,555 +2.74(+3.24%)
Jun 27, 2022 84.06 86.09 83.48 84.66 9,787,101 +1.85(+2.24%)
Jun 24, 2022 81.98 83.85 80.48 82.81 13,484,559 +2.75(+3.44%)
Jun 23, 2022 85.39 85.80 79.48 80.05 14,880,225 -4.71(-5.56%)
Jun 22, 2022 84.57 86.58 83.31 84.76 12,391,051 -5.67(-6.27%)
Jun 21, 2022 87.46 91.18 87.42 90.43 12,384,470 +5.05(+5.91%)
Jun 17, 2022 92.44 93.22 84.55 85.38 26,904,172 -7.91(-8.47%)
Jun 16, 2022 95.65 96.74 92.12 93.29 13,004,579 -6.29(-6.32%)
Jun 15, 2022 101.55 102.07 98.00 99.58 8,432,840 -1.97(-1.94%)
Jun 14, 2022 103.86 105.80 100.23 101.55 8,494,675 -0.25(-0.24%)
Jun 13, 2022 102.42 103.86 98.71 101.80 10,447,457 -4.62(-4.34%)
Jun 10, 2022 106.57 108.97 105.02 106.42 8,014,090 -1.58(-1.46%)
Jun 09, 2022 109.87 110.92 107.87 107.99 7,303,417 -3.00(-2.71%)
Jun 08, 2022 111.78 113.02 110.67 111.00 7,696,025 -0.78(-0.69%)
Jun 07, 2022 106.73 111.77 106.69 111.77 9,395,790 +4.86(+4.54%)
Jun 06, 2022 107.65 108.22 106.22 106.92 6,155,870 -0.67(-0.63%)
Jun 03, 2022 105.16 107.86 104.86 107.59 5,914,368 +2.88(+2.75%)
Jun 02, 2022 104.07 105.61 103.03 104.71 5,535,034 -0.72(-0.68%)
Jun 01, 2022 104.17 106.84 104.00 105.43 7,956,704 +3.09(+3.02%)
May 31, 2022 105.87 107.47 101.40 102.34 18,943,758 -2.04(-1.96%)
May 27, 2022 102.15 104.38 101.90 104.38 7,453,107 +1.32(+1.28%)
May 26, 2022 102.59 104.38 102.59 103.06 6,780,505 +1.78(+1.75%)
May 25, 2022 100.15 101.59 99.78 101.29 7,362,978 +1.57(+1.57%)
May 24, 2022 98.33 100.18 96.82 99.72 7,529,439 +0.42(+0.42%)
May 23, 2022 96.59 99.67 96.34 99.30 9,490,213 +3.64(+3.81%)
May 20, 2022 95.76 97.96 93.08 95.66 7,370,146 +0.37(+0.39%)
May 19, 2022 92.75 97.20 92.75 95.28 7,447,960 +0.12(+0.12%)
May 18, 2022 98.12 98.46 93.60 95.17 9,832,325 -2.31(-2.37%)
May 17, 2022 97.53 98.65 96.29 97.48 7,220,984 +1.38(+1.44%)
May 16, 2022 93.89 97.54 93.49 96.09 8,772,595 +2.78(+2.98%)
May 13, 2022 91.43 94.13 91.31 93.32 7,223,287 +3.00(+3.32%)
May 12, 2022 89.27 90.37 86.57 90.32 7,988,843 +0.51(+0.57%)
May 11, 2022 90.42 93.30 89.59 89.81 7,335,201 +0.94(+1.06%)
May 10, 2022 89.66 92.06 87.02 88.86 8,651,600 +0.73(+0.82%)
May 09, 2022 95.37 95.67 87.49 88.14 10,749,725 -9.51(-9.74%)
May 06, 2022 94.46 97.67 93.22 97.65 10,160,223 +4.38(+4.70%)
May 05, 2022 94.84 96.65 91.16 93.27 11,679,448 -0.91(-0.96%)
May 04, 2022 91.58 94.48 89.87 94.18 8,806,042 +4.47(+4.98%)
May 03, 2022 87.67 90.25 87.18 89.71 6,561,596 +2.73(+3.14%)
May 02, 2022 85.48 87.10 83.95 86.98 7,698,258 +0.36(+0.42%)
Apr 29, 2022 88.64 89.60 86.07 86.62 9,708,824 -1.84(-2.08%)
Apr 28, 2022 84.37 89.28 82.70 88.46 10,499,584 +4.07(+4.82%)
Apr 27, 2022 83.17 85.17 80.49 84.39 7,461,300 +1.58(+1.91%)
Apr 26, 2022 83.89 85.50 82.79 82.81 6,584,001 -0.31(-0.37%)
Apr 25, 2022 84.33 84.71 80.52 83.12 13,137,785 -3.94(-4.53%)
Apr 22, 2022 88.75 90.18 86.84 87.06 7,150,754 -2.41(-2.70%)
Apr 21, 2022 93.51 94.08 89.15 89.47 6,936,953 -3.63(-3.90%)
Apr 20, 2022 92.58 93.82 91.93 93.10 6,681,613 +1.01(+1.09%)
Apr 19, 2022 93.24 93.92 91.60 92.09 5,879,446 -1.73(-1.85%)
Apr 18, 2022 93.14 94.40 92.22 93.82 5,367,004 +1.90(+2.07%)
Apr 14, 2022 90.85 92.84 90.53 91.92 6,989,352 +1.03(+1.14%)
Apr 13, 2022 91.66 92.25 89.70 90.89 8,120,985 +0.21(+0.23%)
Apr 12, 2022 90.72 92.38 90.14 90.68 8,173,716 +1.83(+2.06%)
Apr 11, 2022 92.40 92.49 88.67 88.85 7,721,797 -4.60(-4.92%)
Apr 08, 2022 91.30 93.68 91.16 93.44 6,810,070 +2.80(+3.09%)
Apr 07, 2022 89.53 90.86 87.88 90.64 6,929,687 +2.19(+2.48%)
Apr 06, 2022 90.45 90.83 87.79 88.45 6,264,027 -0.46(-0.52%)
Apr 05, 2022 91.45 92.18 88.77 88.91 6,293,052 -2.27(-2.49%)
Apr 04, 2022 91.96 92.41 90.33 91.18 5,455,935 -0.03(-0.03%)
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.