ConocoPhillips (NY: COP )

122.18 -0.88 (-0.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 105.98 109.92 105.19 107.55 6,895,292 -1.03(-0.95%)
Aug 30, 2022 109.24 109.58 107.01 108.58 7,882,387 -2.87(-2.57%)
Aug 29, 2022 110.15 113.47 109.95 111.45 6,593,848 +1.28(+1.16%)
Aug 26, 2022 110.67 112.27 109.56 110.17 6,623,760 +0.04(+0.04%)
Aug 25, 2022 109.52 110.19 108.73 110.14 5,333,156 +1.53(+1.41%)
Aug 24, 2022 106.23 108.84 105.97 108.60 6,396,972 +2.03(+1.91%)
Aug 23, 2022 105.37 108.76 104.89 106.57 8,398,406 +3.16(+3.05%)
Aug 22, 2022 101.87 103.86 100.76 103.41 6,818,850 +0.10(+0.09%)
Aug 19, 2022 102.78 103.86 101.73 103.32 7,191,878 +0.25(+0.25%)
Aug 18, 2022 100.87 103.29 100.45 103.06 6,071,869 +3.46(+3.47%)
Aug 17, 2022 98.36 100.91 98.04 99.60 5,439,686 +1.24(+1.26%)
Aug 16, 2022 99.45 100.28 97.21 98.36 7,046,463 -0.66(-0.66%)
Aug 15, 2022 96.68 99.70 95.86 99.02 6,702,122 -1.49(-1.49%)
Aug 12, 2022 97.58 100.72 97.19 100.52 6,832,752 +2.34(+2.38%)
Aug 11, 2022 95.99 99.12 95.40 98.18 6,619,574 +4.28(+4.56%)
Aug 10, 2022 93.32 94.22 91.13 93.89 5,750,726 +0.46(+0.49%)
Aug 09, 2022 93.23 95.16 92.80 93.43 7,644,088 +1.84(+2.01%)
Aug 08, 2022 91.00 92.63 90.83 91.59 4,894,606 +0.76(+0.84%)
Aug 05, 2022 86.30 91.39 86.09 90.83 5,978,056 +2.91(+3.30%)
Aug 04, 2022 90.72 90.98 87.34 87.93 7,981,702 -1.41(-1.58%)
Aug 03, 2022 93.28 93.60 88.46 89.33 6,930,156 -3.32(-3.58%)
Aug 02, 2022 93.03 93.77 91.89 92.65 4,755,724 -0.38(-0.41%)
Aug 01, 2022 93.24 93.97 91.64 93.03 5,722,106 -2.28(-2.39%)
Jul 29, 2022 94.09 95.79 93.33 95.31 7,559,198 +3.30(+3.58%)
Jul 28, 2022 92.17 93.19 90.58 92.01 4,759,151 +0.77(+0.85%)
Jul 27, 2022 90.04 91.62 89.30 91.24 6,379,173 +2.13(+2.39%)
Jul 26, 2022 91.41 92.13 88.01 89.11 7,285,608 -0.94(-1.04%)
Jul 25, 2022 87.51 90.14 85.88 90.05 5,944,088 +3.83(+4.45%)
Jul 22, 2022 87.27 88.23 85.64 86.21 6,382,502 -0.78(-0.90%)
Jul 21, 2022 85.45 87.12 84.98 87.00 8,194,147 -1.74(-1.96%)
Jul 20, 2022 85.84 89.24 85.32 88.74 7,891,961 +2.18(+2.52%)
Jul 19, 2022 83.55 86.78 83.03 86.56 6,823,005 +3.34(+4.01%)
Jul 18, 2022 82.90 84.51 82.81 83.22 7,214,321 +2.13(+2.63%)
Jul 15, 2022 82.05 82.11 80.04 81.09 6,030,136 +1.25(+1.57%)
Jul 14, 2022 78.09 79.99 76.60 79.84 9,087,654 -1.47(-1.80%)
Jul 13, 2022 80.57 83.34 80.57 81.30 5,657,848 -0.33(-0.41%)
Jul 12, 2022 80.76 82.21 79.84 81.64 5,696,814 -2.05(-2.45%)
Jul 11, 2022 83.73 84.72 82.36 83.69 4,792,784 -0.89(-1.05%)
Jul 08, 2022 85.63 85.95 82.83 84.58 5,740,336 +0.11(+0.13%)
Jul 07, 2022 84.32 85.31 83.82 84.47 8,251,694 +2.94(+3.61%)
Jul 06, 2022 81.89 83.83 78.69 81.53 12,400,466 -1.27(-1.54%)
Jul 05, 2022 87.41 87.41 81.25 82.80 13,787,124 -6.20(-6.97%)
Jul 01, 2022 89.93 90.30 86.39 89.00 6,148,954 +1.14(+1.30%)
Jun 30, 2022 86.63 89.72 85.92 87.86 13,032,406 -1.61(-1.80%)
Jun 29, 2022 94.78 95.33 89.30 89.47 8,167,617 -3.68(-3.95%)
Jun 28, 2022 92.91 94.95 91.52 93.15 9,102,279 +2.92(+3.24%)
Jun 27, 2022 89.59 91.75 88.97 90.22 9,183,488 +1.98(+2.24%)
Jun 24, 2022 87.36 89.36 85.77 88.25 12,652,905 +2.93(+3.44%)
Jun 23, 2022 91.01 91.44 84.71 85.32 13,962,494 -5.02(-5.56%)
Jun 22, 2022 90.13 92.27 88.78 90.34 11,626,839 -6.04(-6.27%)
Jun 21, 2022 93.21 97.17 93.17 96.37 11,620,663 +5.38(+5.91%)
Jun 17, 2022 98.52 99.34 90.10 91.00 25,244,870 -8.43(-8.47%)
Jun 16, 2022 101.94 103.10 98.18 99.42 12,202,528 -6.71(-6.32%)
Jun 15, 2022 108.23 108.78 104.44 106.13 7,912,748 -2.10(-1.94%)
Jun 14, 2022 110.68 112.75 106.82 108.23 7,970,770 -0.26(-0.24%)
Jun 13, 2022 109.16 110.68 105.20 108.49 9,803,115 -4.92(-4.34%)
Jun 10, 2022 113.57 116.14 111.92 113.41 7,519,824 -1.68(-1.46%)
Jun 09, 2022 117.09 118.21 114.96 115.09 6,852,982 -3.20(-2.71%)
Jun 08, 2022 119.13 120.45 117.94 118.29 7,221,376 -0.83(-0.69%)
Jun 07, 2022 113.75 119.12 113.70 119.12 8,816,309 +5.17(+4.54%)
Jun 06, 2022 114.73 115.33 113.20 113.94 5,776,210 -0.72(-0.63%)
Jun 03, 2022 112.07 114.95 111.75 114.66 5,549,602 +3.07(+2.75%)
Jun 02, 2022 110.92 112.56 109.80 111.59 5,193,663 -0.77(-0.68%)
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.