Indicators

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

Month:

Year:

Range:

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.