Skip to main content

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 90.69 92.91 90.15 90.69 10,781,370 -1.00(-1.09%)
Mar 30, 2022 91.91 93.19 91.23 91.69 6,691,900 +0.64(+0.71%)
Mar 29, 2022 90.41 91.27 88.47 91.04 12,139,612 -2.54(-2.71%)
Mar 28, 2022 95.00 95.07 93.14 93.58 6,735,930 -3.62(-3.72%)
Mar 25, 2022 94.19 97.22 93.87 97.20 8,664,498 +2.68(+2.83%)
Mar 24, 2022 94.91 95.71 93.81 94.53 6,848,391 +0.15(+0.16%)
Mar 23, 2022 93.33 94.96 93.30 94.37 8,494,665 +2.35(+2.55%)
Mar 22, 2022 92.83 93.02 90.71 92.02 7,142,648 -0.90(-0.96%)
Mar 21, 2022 91.48 94.01 91.21 92.92 8,966,715 +2.86(+3.17%)
Mar 18, 2022 89.62 90.56 89.04 90.06 17,857,644 +0.70(+0.78%)
Mar 17, 2022 87.39 89.57 87.26 89.36 9,807,886 +3.63(+4.23%)
Mar 16, 2022 86.08 86.59 85.09 85.74 10,300,953 -0.21(-0.24%)
Mar 15, 2022 83.96 86.64 83.48 85.94 9,801,901 -1.36(-1.55%)
Mar 14, 2022 88.05 88.20 85.19 87.30 11,647,296 -1.68(-1.89%)
Mar 11, 2022 89.36 91.38 88.76 88.98 8,478,771 -1.18(-1.31%)
Mar 10, 2022 87.96 90.26 87.20 90.17 10,482,674 +3.17(+3.65%)
Mar 09, 2022 86.22 89.26 83.87 86.99 13,995,942 -2.34(-2.62%)
Mar 08, 2022 91.79 94.43 86.68 89.34 19,054,230 -2.23(-2.44%)
Mar 07, 2022 91.77 93.83 89.62 91.57 15,243,735 +0.90(+1.00%)
Mar 04, 2022 88.26 90.73 88.11 90.66 12,144,758 +2.59(+2.94%)
Mar 03, 2022 87.89 88.78 86.47 88.08 9,621,246 -0.57(-0.64%)
Mar 02, 2022 88.95 90.39 87.88 88.65 17,878,388 +0.98(+1.11%)
Mar 01, 2022 86.67 89.03 85.72 87.67 15,976,318 +1.90(+2.21%)
Feb 28, 2022 81.98 85.96 81.24 85.77 16,692,694 +3.25(+3.93%)
Feb 25, 2022 79.91 82.75 79.98 82.53 11,682,130 +3.20(+4.04%)
Feb 24, 2022 81.38 81.60 77.12 79.33 12,726,935 -0.45(-0.57%)
Feb 23, 2022 79.57 80.91 78.98 79.78 8,132,055 +0.36(+0.46%)
Feb 22, 2022 83.85 83.92 78.14 79.42 10,247,986 -1.63(-2.01%)
Feb 18, 2022 81.04 0 -1.38(-1.68%)
Feb 17, 2022 81.52 83.05 81.52 82.43 7,567,278 +0.86(+1.05%)
Feb 16, 2022 81.17 83.10 81.05 81.57 7,579,091 +0.48(+0.59%)
Feb 15, 2022 80.18 81.31 79.33 81.09 9,267,091 -1.69(-2.04%)
Feb 14, 2022 83.64 83.84 81.57 82.78 7,914,840 -1.78(-2.11%)
Feb 11, 2022 83.03 84.71 82.60 84.56 10,595,871 +1.87(+2.26%)
Feb 10, 2022 82.99 84.87 82.13 82.69 7,941,620 -0.94(-1.12%)
Feb 09, 2022 82.35 84.61 82.10 83.62 7,742,659 +1.46(+1.77%)
Feb 08, 2022 82.73 83.80 80.97 82.17 8,315,750 -1.45(-1.73%)
Feb 07, 2022 81.35 84.78 80.68 83.62 9,359,263 +0.96(+1.16%)
Feb 04, 2022 82.77 85.41 82.55 82.65 13,377,532 +0.90(+1.10%)
Feb 03, 2022 83.47 80.49 81.75 14,733,445 -1.21(-1.45%)
Feb 02, 2022 81.38 83.32 80.05 82.96 9,778,802 +0.60(+0.73%)
Feb 01, 2022 78.63 82.67 78.47 82.36 10,471,380 +2.63(+3.29%)
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%)
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.