Skip to main content

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 90.68 92.90 90.14 90.68 10,782,180 -1.00(-1.09%)
Mar 30, 2022 91.90 93.19 91.23 91.68 6,692,403 +0.64(+0.71%)
Mar 29, 2022 90.40 91.26 88.46 91.04 12,140,523 -2.54(-2.71%)
Mar 28, 2022 94.99 95.06 93.13 93.58 6,736,436 -3.62(-3.72%)
Mar 25, 2022 94.18 97.21 93.87 97.19 8,665,148 +2.68(+2.83%)
Mar 24, 2022 94.91 95.70 93.80 94.52 6,848,906 +0.15(+0.16%)
Mar 23, 2022 93.32 94.95 93.30 94.36 8,495,303 +2.35(+2.55%)
Mar 22, 2022 92.83 93.01 90.70 92.01 7,143,184 -0.90(-0.96%)
Mar 21, 2022 91.47 94.00 91.20 92.91 8,967,389 +2.86(+3.17%)
Mar 18, 2022 89.61 90.55 89.03 90.05 17,858,986 +0.70(+0.78%)
Mar 17, 2022 87.38 89.57 87.26 89.36 9,808,622 +3.63(+4.23%)
Mar 16, 2022 86.07 86.58 85.08 85.73 10,301,727 -0.21(-0.24%)
Mar 15, 2022 83.96 86.63 83.47 85.94 9,802,637 -1.36(-1.55%)
Mar 14, 2022 88.04 88.20 85.18 87.29 11,648,171 -1.68(-1.89%)
Mar 11, 2022 89.36 91.37 88.75 88.98 8,479,408 -1.18(-1.31%)
Mar 10, 2022 87.95 90.26 87.19 90.16 10,483,461 +3.17(+3.65%)
Mar 09, 2022 86.22 89.26 83.87 86.99 13,996,993 -2.34(-2.62%)
Mar 08, 2022 91.78 94.43 86.67 89.33 19,055,662 -2.23(-2.44%)
Mar 07, 2022 91.76 93.82 89.62 91.56 15,244,880 +0.90(+1.00%)
Mar 04, 2022 88.25 90.72 88.10 90.66 12,145,670 +2.59(+2.94%)
Mar 03, 2022 87.88 88.78 86.46 88.07 9,621,968 -0.57(-0.64%)
Mar 02, 2022 88.94 90.39 87.87 88.64 17,879,732 +0.98(+1.11%)
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.