Skip to main content

ConocoPhillips (NY: COP )

110.79 +2.17 (+2.00%)
Streaming Delayed Price Updated: 2:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 95.81 97.21 94.47 95.73 7,667,599 -1.23(-1.27%)
Sep 29, 2022 95.02 97.36 93.43 96.96 6,337,003 +0.62(+0.64%)
Sep 28, 2022 92.44 96.75 92.10 96.34 9,843,250 +5.28(+5.79%)
Sep 27, 2022 93.47 94.59 90.85 91.07 9,518,581 -0.41(-0.44%)
Sep 26, 2022 92.29 94.72 91.40 91.47 9,454,121 -1.28(-1.38%)
Sep 23, 2022 96.90 97.07 91.84 92.75 11,015,313 -8.73(-8.60%)
Sep 22, 2022 104.38 104.98 101.37 101.49 5,391,369 -0.95(-0.93%)
Sep 21, 2022 105.28 105.94 102.41 102.44 6,309,309 -0.90(-0.87%)
Sep 20, 2022 103.78 104.05 101.93 103.34 6,133,162 -0.74(-0.71%)
Sep 19, 2022 101.25 104.64 100.91 104.08 7,158,023 -0.24(-0.23%)
Sep 16, 2022 106.57 106.63 102.54 104.32 16,070,138 -2.24(-2.10%)
Sep 15, 2022 106.17 108.09 105.70 106.56 10,841,434 -1.98(-1.83%)
Sep 14, 2022 104.83 109.17 104.62 108.54 10,255,554 +4.96(+4.79%)
Sep 13, 2022 104.11 105.48 103.11 103.58 7,566,350 -1.90(-1.80%)
Sep 12, 2022 104.15 106.42 104.03 105.48 6,732,611 +2.23(+2.16%)
Sep 09, 2022 101.48 103.66 101.31 103.25 6,600,100 +3.37(+3.37%)
Sep 08, 2022 98.98 100.69 98.30 99.88 7,751,019 +1.44(+1.46%)
Sep 07, 2022 97.58 99.14 96.60 98.44 7,472,827 -1.72(-1.72%)
Sep 06, 2022 102.35 102.98 99.66 100.17 7,884,491 -1.50(-1.48%)
Sep 02, 2022 101.10 103.28 100.51 101.67 6,611,797 +2.52(+2.54%)
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.