Indicators

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	81.45	85.40	80.71	85.21	16,802,440	+3.22(+3.93%)
Feb 25, 2022	79.39	82.21	79.45	81.99	11,758,934	+3.18(+4.04%)
Feb 24, 2022	80.85	81.07	76.62	78.81	12,810,609	-0.45(-0.57%)
Feb 23, 2022	79.05	80.38	78.47	79.26	8,185,519	+0.36(+0.46%)
Feb 22, 2022	83.30	83.37	77.63	78.90	10,315,362	-1.62(-2.01%)
Feb 18, 2022				80.51	0	-1.37(-1.68%)
Feb 17, 2022	80.99	82.51	80.99	81.89	7,617,029	+0.85(+1.05%)
Feb 16, 2022	80.64	82.55	80.52	81.04	7,628,920	+0.48(+0.59%)
Feb 15, 2022	79.66	80.77	78.81	80.56	9,328,017	-1.68(-2.04%)
Feb 14, 2022	83.09	83.29	81.04	82.24	7,966,876	-1.77(-2.11%)
Feb 11, 2022	82.49	84.16	82.06	84.01	10,665,534	+1.86(+2.26%)
Feb 10, 2022	82.44	84.31	81.60	82.15	7,993,831	-0.93(-1.12%)
Feb 09, 2022	81.81	84.05	81.56	83.08	7,793,562	+1.45(+1.77%)
Feb 08, 2022	82.19	83.26	80.44	81.63	8,370,421	-1.44(-1.73%)
Feb 07, 2022	80.82	84.22	80.16	83.07	9,420,794	+0.96(+1.16%)
Feb 04, 2022	82.23	84.85	82.01	82.11	13,465,481	+0.89(+1.10%)
Feb 03, 2022	82.93		79.97	81.22	14,830,309	-1.20(-1.45%)
Feb 02, 2022	80.84	82.77	79.53	82.42	9,843,092	+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.