Indicators

ConocoPhillips (NY: COP )

129.38 +1.57 (+1.23%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	88.64	89.60	86.07	86.62	9,708,824	-1.84(-2.08%)
Apr 28, 2022	84.37	89.28	82.70	88.46	10,499,584	+4.07(+4.82%)
Apr 27, 2022	83.17	85.17	80.49	84.39	7,461,300	+1.58(+1.91%)
Apr 26, 2022	83.89	85.50	82.79	82.81	6,584,001	-0.31(-0.37%)
Apr 25, 2022	84.33	84.71	80.52	83.12	13,137,785	-3.94(-4.53%)
Apr 22, 2022	88.75	90.18	86.84	87.06	7,150,754	-2.41(-2.70%)
Apr 21, 2022	93.51	94.08	89.15	89.47	6,936,953	-3.63(-3.90%)
Apr 20, 2022	92.58	93.82	91.93	93.10	6,681,613	+1.01(+1.09%)
Apr 19, 2022	93.24	93.92	91.60	92.09	5,879,446	-1.73(-1.85%)
Apr 18, 2022	93.14	94.40	92.22	93.82	5,367,004	+1.90(+2.07%)
Apr 14, 2022	90.85	92.84	90.53	91.92	6,989,352	+1.03(+1.14%)
Apr 13, 2022	91.66	92.25	89.70	90.89	8,120,985	+0.21(+0.23%)
Apr 12, 2022	90.72	92.38	90.14	90.68	8,173,716	+1.83(+2.06%)
Apr 11, 2022	92.40	92.49	88.67	88.85	7,721,797	-4.60(-4.92%)
Apr 08, 2022	91.30	93.68	91.16	93.44	6,810,070	+2.80(+3.09%)
Apr 07, 2022	89.53	90.86	87.88	90.64	6,929,687	+2.19(+2.48%)
Apr 06, 2022	90.45	90.83	87.79	88.45	6,264,027	-0.46(-0.52%)
Apr 05, 2022	91.45	92.18	88.77	88.91	6,293,052	-2.27(-2.49%)
Apr 04, 2022	91.96	92.41	90.33	91.18	5,455,935	-0.03(-0.03%)

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.