Indicators

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	79.35	79.93		79.21	8,434,790	-0.54(-0.67%)
Jan 28, 2022	78.64	80.19	78.39	79.74	12,935,104	-0.39(-0.49%)
Jan 27, 2022	79.50	80.21	78.48	80.14	10,768,438	+2.32(+2.99%)
Jan 26, 2022	79.30	79.72	77.19	77.81	10,534,370	-0.04(-0.06%)
Jan 25, 2022	74.29	77.99	72.68	77.86	9,514,243	+3.66(+4.93%)
Jan 24, 2022	72.13	74.58	70.41	74.20	10,634,783	+0.27(+0.36%)
Jan 21, 2022	75.89	76.07	73.42	73.94	11,888,272	-2.60(-3.40%)
Jan 20, 2022	76.91	79.07	76.33	76.54	8,615,014	-1.47(-1.89%)
Jan 19, 2022	78.56	79.05	76.62	78.01	8,241,179	-0.21(-0.26%)
Jan 18, 2022	78.65	79.65	76.71	78.22	12,064,102	+0.69(+0.89%)
Jan 14, 2022				77.53	0	+2.79(+3.73%)
Jan 13, 2022	75.03	75.85	74.36	74.74	7,617,469	-0.70(-0.92%)
Jan 12, 2022	75.08	75.56	74.27	75.44	8,657,417	+0.72(+0.97%)
Jan 11, 2022	72.94	74.87	72.07	74.71	9,497,919	+2.29(+3.16%)
Jan 10, 2022	72.08	72.54	70.80	72.42	10,205,762	+0.35(+0.48%)
Jan 07, 2022	70.49	72.34	70.06	72.08	12,126,644	+1.92(+2.74%)
Jan 06, 2022	69.56	70.42	68.73	70.15	9,709,276	+2.54(+3.75%)
Jan 05, 2022	69.70	69.96	67.50	67.62	10,107,384	-1.18(-1.71%)
Jan 04, 2022	66.64	69.16	66.39	68.80	10,274,753	+2.86(+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.