Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 79.87 80.46 79.73 8,379,698 -0.54(-0.67%)
Jan 28, 2022 79.15 80.71 78.90 80.27 12,850,619 -0.40(-0.49%)
Jan 27, 2022 80.03 80.74 79.00 80.67 10,698,105 +2.34(+2.99%)
Jan 26, 2022 79.82 80.24 77.70 78.33 10,465,566 -0.04(-0.06%)
Jan 25, 2022 74.78 78.51 73.16 78.37 9,452,102 +3.68(+4.93%)
Jan 24, 2022 72.60 75.07 70.88 74.69 10,565,323 +0.27(+0.36%)
Jan 21, 2022 76.39 76.57 73.90 74.42 11,810,624 -2.62(-3.40%)
Jan 20, 2022 77.42 79.59 76.83 77.04 8,558,745 -1.48(-1.89%)
Jan 19, 2022 79.07 79.57 77.12 78.52 8,187,353 -0.21(-0.26%)
Jan 18, 2022 79.17 80.17 77.21 78.73 11,985,306 +0.69(+0.89%)
Jan 14, 2022 78.04 0 +2.81(+3.73%)
Jan 13, 2022 75.52 76.35 74.84 75.23 7,567,716 -0.70(-0.92%)
Jan 12, 2022 75.57 76.06 74.76 75.93 8,600,871 +0.73(+0.97%)
Jan 11, 2022 73.42 75.36 72.54 75.20 9,435,884 +2.30(+3.16%)
Jan 10, 2022 72.56 73.02 71.26 72.90 10,139,104 +0.35(+0.48%)
Jan 07, 2022 70.96 72.81 70.52 72.55 12,047,439 +1.93(+2.74%)
Jan 06, 2022 70.01 70.89 69.19 70.62 9,645,860 +2.56(+3.75%)
Jan 05, 2022 70.16 70.42 67.94 68.06 10,041,368 -1.19(-1.71%)
Jan 04, 2022 67.08 69.62 66.83 69.25 10,207,644 +2.88(+4.34%)
Jan 03, 2022 64.80 66.54 64.80 66.37 6,413,293 +1.43(+2.20%)
Dec 31, 2021 64.61 65.38 64.49 64.94 3,839,055 +0.09(+0.14%)
Dec 30, 2021 65.57 66.12 64.78 64.85 3,719,940 -0.57(-0.88%)
Dec 29, 2021 65.73 66.19 64.99 65.42 4,399,664 -0.18(-0.27%)
Dec 28, 2021 65.86 66.32 65.39 65.60 3,771,399 -0.08(-0.12%)
Dec 27, 2021 63.87 65.72 63.22 65.68 4,422,526 +1.81(+2.84%)
Dec 23, 2021 63.96 64.72 63.74 63.87 4,350,035 +0.10(+0.15%)
Dec 22, 2021 63.25 64.25 62.68 63.77 4,207,688 +0.36(+0.57%)
Dec 21, 2021 62.29 63.56 62.18 63.41 7,048,928 +1.87(+3.03%)
Dec 20, 2021 60.16 61.58 59.27 61.55 12,800,701 -0.01(-0.01%)
Dec 17, 2021 63.61 63.79 61.46 61.56 25,695,290 -2.77(-4.31%)
Dec 16, 2021 64.36 65.55 63.99 64.33 7,877,666 +0.89(+1.40%)
Dec 15, 2021 63.35 63.90 61.66 63.44 7,585,163 +0.03(+0.04%)
Dec 14, 2021 63.31 64.37 62.83 63.41 7,432,918 -0.30(-0.48%)
Dec 13, 2021 65.38 65.61 63.27 63.72 6,372,992 -2.22(-3.36%)
Dec 10, 2021 65.84 66.08 64.23 65.93 6,760,222 +0.84(+1.30%)
Dec 09, 2021 66.36 66.36 65.01 65.09 7,256,167 -1.40(-2.10%)
Dec 08, 2021 66.95 67.62 66.02 66.49 7,036,707 -0.41(-0.62%)
Dec 07, 2021 66.54 68.15 66.48 66.90 9,069,063 +1.58(+2.42%)
Dec 06, 2021 65.05 65.95 64.27 65.32 6,909,797 +1.53(+2.39%)
Dec 03, 2021 64.75 65.45 62.96 63.80 7,797,363 -0.13(-0.21%)
Dec 02, 2021 62.08 64.28 61.22 63.93 9,370,030 +1.85(+2.98%)
Dec 01, 2021 64.61 64.76 62.04 62.09 11,224,548 -0.83(-1.33%)
Nov 30, 2021 63.42 64.45 62.81 62.92 17,523,460 -1.81(-2.80%)
Nov 29, 2021 65.93 67.02 64.55 64.73 10,243,375 +0.60(+0.94%)
Nov 26, 2021 63.28 64.26 62.21 64.13 11,434,338 -3.01(-4.48%)
Nov 24, 2021 65.70 67.73 65.67 67.14 8,042,671 +0.94(+1.42%)
Nov 23, 2021 65.41 67.04 65.35 66.19 10,150,875 +1.70(+2.63%)
Nov 22, 2021 62.48 65.34 62.45 64.50 8,298,888 +2.05(+3.28%)
Nov 19, 2021 63.63 63.97 62.27 62.45 9,828,654 -2.79(-4.28%)
Nov 18, 2021 64.71 65.45 65.14 65.24 7,299,307 +0.67(+1.04%)
Nov 17, 2021 64.71 66.33 64.36 64.57 8,501,478 -0.60(-0.92%)
Nov 16, 2021 65.49 66.22 65.11 65.17 7,945,434 -0.07(-0.11%)
Nov 15, 2021 64.80 65.84 64.36 65.24 6,888,963 +0.32(+0.50%)
Nov 12, 2021 64.23 65.08 64.15 64.92 5,940,471 +0.20(+0.30%)
Nov 11, 2021 65.76 66.09 64.59 64.72 8,676,625 -0.77(-1.18%)
Nov 10, 2021 66.84 65.49 8,342,362 -2.47(-3.63%)
Nov 09, 2021 68.02 68.18 67.04 67.96 6,742,388 -0.16(-0.24%)
Nov 08, 2021 67.89 69.22 67.70 68.12 7,753,722 +0.43(+0.64%)
Nov 05, 2021 66.89 68.01 66.32 67.69 7,788,454 +1.92(+2.92%)
Nov 04, 2021 66.39 67.09 65.38 65.77 9,555,541 +0.51(+0.78%)
Nov 03, 2021 65.18 66.11 64.82 65.26 10,378,519 -0.26(-0.40%)
Nov 02, 2021 66.88 67.51 65.32 65.52 12,139,418 -1.40(-2.09%)
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.