ConocoPhillips (NY: COP )

126.81 +0.07 (+0.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 85.11 85.73 84.96 7,863,957 -0.58(-0.67%)
Jan 28, 2022 84.34 86.01 84.08 85.53 12,059,708 -0.42(-0.49%)
Jan 27, 2022 85.27 86.03 84.18 85.96 10,039,674 +2.49(+2.99%)
Jan 26, 2022 85.05 85.50 82.79 83.46 9,821,447 -0.05(-0.06%)
Jan 25, 2022 79.69 83.65 77.96 83.51 8,870,358 +3.92(+4.93%)
Jan 24, 2022 77.37 80.00 75.53 79.59 9,915,064 +0.29(+0.36%)
Jan 21, 2022 81.40 81.59 78.75 79.30 11,083,722 -2.79(-3.40%)
Jan 20, 2022 82.49 84.81 81.87 82.09 8,031,984 -1.58(-1.89%)
Jan 19, 2022 84.26 84.79 82.18 83.67 7,683,450 -0.22(-0.26%)
Jan 18, 2022 84.36 85.43 82.27 83.89 11,247,652 +0.74(+0.89%)
Jan 14, 2022 83.16 0 +2.99(+3.73%)
Jan 13, 2022 80.47 81.35 79.75 80.16 7,101,949 -0.75(-0.92%)
Jan 12, 2022 80.53 81.05 79.67 80.91 8,071,518 +0.78(+0.97%)
Jan 11, 2022 78.24 80.30 77.30 80.14 8,855,138 +2.45(+3.16%)
Jan 10, 2022 77.32 77.81 75.94 77.68 9,515,078 +0.37(+0.48%)
Jan 07, 2022 75.61 77.59 75.14 77.31 11,305,962 +2.06(+2.74%)
Jan 06, 2022 74.60 75.53 73.72 75.25 9,052,191 +2.72(+3.75%)
Jan 05, 2022 74.76 75.04 72.40 72.52 9,423,357 -1.27(-1.71%)
Jan 04, 2022 71.48 74.18 71.21 73.79 9,579,399 +3.07(+4.34%)
Jan 03, 2022 69.05 70.90 69.04 70.72 6,018,577 +1.52(+2.20%)
Dec 31, 2021 68.84 69.67 68.72 69.20 3,602,775 +0.10(+0.14%)
Dec 30, 2021 69.87 70.46 69.03 69.10 3,490,991 -0.61(-0.88%)
Dec 29, 2021 70.04 70.54 69.25 69.71 4,128,880 -0.19(-0.27%)
Dec 28, 2021 70.18 70.67 69.68 69.90 3,539,283 -0.09(-0.12%)
Dec 27, 2021 68.06 70.03 67.36 69.99 4,150,335 +1.93(+2.84%)
Dec 23, 2021 68.16 68.97 67.92 68.06 4,082,306 +0.11(+0.15%)
Dec 22, 2021 67.40 68.46 66.79 67.95 3,948,720 +0.38(+0.57%)
Dec 21, 2021 66.38 67.72 66.25 67.57 6,615,092 +1.99(+3.03%)
Dec 20, 2021 64.10 65.62 63.16 65.58 12,012,864 -0.01(-0.01%)
Dec 17, 2021 67.78 67.97 65.49 65.59 24,113,836 -2.95(-4.31%)
Dec 16, 2021 68.58 69.85 68.18 68.55 7,392,824 +0.95(+1.40%)
Dec 15, 2021 67.51 68.09 65.71 67.60 7,118,323 +0.03(+0.04%)
Dec 14, 2021 67.46 68.59 66.95 67.57 6,975,449 -0.33(-0.48%)
Dec 13, 2021 69.67 69.91 67.42 67.90 5,980,757 -2.36(-3.36%)
Dec 10, 2021 70.16 70.41 68.44 70.26 6,344,154 +0.90(+1.30%)
Dec 09, 2021 70.71 70.71 69.27 69.36 6,809,576 -1.49(-2.10%)
Dec 08, 2021 71.34 72.06 70.35 70.85 6,603,622 -0.44(-0.62%)
Dec 07, 2021 70.90 72.62 70.84 71.29 8,510,894 +1.68(+2.42%)
Dec 06, 2021 69.31 70.28 68.48 69.61 6,484,523 +1.63(+2.39%)
Dec 03, 2021 69.00 69.74 67.09 67.98 7,317,463 -0.14(-0.21%)
Dec 02, 2021 66.15 68.49 65.24 68.13 8,793,338 +1.97(+2.98%)
Dec 01, 2021 68.84 69.01 66.11 66.16 10,533,717 -0.89(-1.33%)
Nov 30, 2021 67.58 68.68 66.93 67.05 16,444,953 -1.93(-2.80%)
Nov 29, 2021 70.25 71.42 68.79 68.98 9,612,932 +0.64(+0.94%)
Nov 26, 2021 67.43 68.47 66.29 68.34 10,730,595 -3.20(-4.48%)
Nov 24, 2021 70.01 72.17 69.98 71.54 7,547,673 +1.00(+1.42%)
Nov 23, 2021 69.70 71.43 69.64 70.54 9,526,124 +1.81(+2.63%)
Nov 22, 2021 66.58 69.62 66.54 68.73 7,788,121 +2.18(+3.28%)
Nov 19, 2021 67.80 68.16 66.36 66.55 9,223,736 -2.97(-4.28%)
Nov 18, 2021 68.95 69.74 69.42 69.52 6,850,061 +0.72(+1.04%)
Nov 17, 2021 68.95 70.68 68.58 68.81 7,978,242 -0.64(-0.92%)
Nov 16, 2021 69.79 70.56 69.38 69.45 7,456,421 -0.08(-0.11%)
Nov 15, 2021 69.05 70.16 68.59 69.52 6,464,972 +0.34(+0.50%)
Nov 12, 2021 68.44 69.35 68.36 69.18 5,574,856 +0.21(+0.31%)
Nov 11, 2021 70.08 70.42 68.82 68.97 8,142,610 -0.82(-1.18%)
Nov 10, 2021 71.22 69.79 7,828,919 -2.63(-3.63%)
Nov 09, 2021 72.48 72.65 71.43 72.42 6,327,418 -0.17(-0.24%)
Nov 08, 2021 72.34 73.76 72.14 72.59 7,276,508 +0.46(+0.64%)
Nov 05, 2021 71.28 72.47 70.66 72.13 7,309,102 +2.05(+2.92%)
Nov 04, 2021 70.75 71.49 69.67 70.09 8,967,431 +0.55(+0.78%)
Nov 03, 2021 69.46 70.45 69.07 69.54 9,739,758 -0.28(-0.40%)
Nov 02, 2021 71.26 71.94 69.61 69.82 11,392,280 -1.49(-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.