Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 81.98 85.96 81.24 85.77 16,693,947 +3.25(+3.93%)
Feb 25, 2022 79.91 82.75 79.97 82.52 11,683,007 +3.20(+4.04%)
Feb 24, 2022 81.37 81.60 77.11 79.32 12,727,891 -0.45(-0.57%)
Feb 23, 2022 79.56 80.90 78.98 79.77 8,132,665 +0.36(+0.46%)
Feb 22, 2022 83.84 83.91 78.14 79.41 10,248,756 -1.63(-2.01%)
Feb 18, 2022 81.04 0 -1.38(-1.68%)
Feb 17, 2022 81.52 83.04 81.52 82.42 7,567,846 +0.86(+1.05%)
Feb 16, 2022 81.16 83.09 81.04 81.56 7,579,660 +0.48(+0.59%)
Feb 15, 2022 80.18 81.30 79.32 81.08 9,267,787 -1.69(-2.04%)
Feb 14, 2022 83.63 83.83 81.56 82.77 7,915,434 -1.78(-2.11%)
Feb 11, 2022 83.03 84.71 82.59 84.55 10,596,667 +1.87(+2.26%)
Feb 10, 2022 82.98 84.86 82.13 82.68 7,942,215 -0.94(-1.12%)
Feb 09, 2022 82.34 84.60 82.09 83.62 7,743,239 +1.46(+1.77%)
Feb 08, 2022 82.72 83.80 80.96 82.16 8,316,373 -1.45(-1.73%)
Feb 07, 2022 81.34 84.77 80.68 83.61 9,359,964 +0.96(+1.16%)
Feb 04, 2022 82.76 85.40 82.54 82.65 13,378,534 +0.90(+1.10%)
Feb 03, 2022 83.47 80.49 81.75 14,734,549 -1.21(-1.45%)
Feb 02, 2022 81.37 83.31 80.05 82.95 9,779,535 +0.60(+0.73%)
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.