ConocoPhillips (NY: COP )

102.34 -1.32 (-1.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 101.59 104.09 99.89 103.66 5,927,404 +0.66(+0.64%)
Sep 28, 2022 98.83 103.44 98.46 103.00 9,207,021 +4.24(+4.29%)
Sep 27, 2022 101.37 102.58 98.52 98.76 8,777,125 -0.44(-0.44%)
Sep 26, 2022 100.09 102.72 99.12 99.20 8,717,686 -1.39(-1.38%)
Sep 23, 2022 105.09 105.27 99.60 100.59 10,157,268 -9.47(-8.60%)
Sep 22, 2022 113.20 113.85 109.93 110.06 4,971,405 -1.03(-0.93%)
Sep 21, 2022 114.17 114.89 111.06 111.09 5,817,842 -0.98(-0.87%)
Sep 20, 2022 112.55 112.84 110.55 112.07 5,655,416 -0.80(-0.71%)
Sep 19, 2022 109.80 113.48 109.44 112.87 6,600,444 -0.26(-0.23%)
Sep 16, 2022 115.57 115.64 111.20 113.13 14,818,344 -2.43(-2.10%)
Sep 15, 2022 115.14 117.22 114.63 115.56 9,996,934 -2.15(-1.83%)
Sep 14, 2022 113.69 118.39 113.46 117.71 9,456,691 +5.38(+4.79%)
Sep 13, 2022 112.90 114.39 111.82 112.33 6,976,965 -2.06(-1.80%)
Sep 12, 2022 112.95 115.41 112.82 114.39 6,208,170 +2.42(+2.16%)
Sep 09, 2022 110.05 112.42 109.87 111.97 6,085,981 +3.65(+3.37%)
Sep 08, 2022 107.34 109.19 106.60 108.32 7,147,249 +1.56(+1.46%)
Sep 07, 2022 105.82 107.51 104.76 106.76 6,890,727 -1.87(-1.72%)
Sep 06, 2022 111.00 111.68 108.08 108.63 7,270,324 -1.63(-1.48%)
Sep 02, 2022 109.64 112.00 109.00 110.26 6,096,767 +2.73(+2.54%)
Sep 01, 2022 107.78 108.94 105.75 107.53 6,717,036 -1.92(-1.75%)
Aug 31, 2022 107.85 111.86 107.05 109.45 6,775,676 -1.05(-0.95%)
Aug 30, 2022 111.17 111.51 108.90 110.50 7,745,647 -2.92(-2.57%)
Aug 29, 2022 112.09 115.47 111.89 113.42 6,479,461 +1.30(+1.16%)
Aug 26, 2022 112.62 114.25 111.49 112.12 6,508,854 +0.04(+0.04%)
Aug 25, 2022 111.45 112.14 110.65 112.08 5,240,639 +1.56(+1.41%)
Aug 24, 2022 108.11 110.76 107.84 110.52 6,286,000 +2.07(+1.91%)
Aug 23, 2022 107.23 110.68 106.74 108.45 8,252,714 +3.21(+3.05%)
Aug 22, 2022 103.67 105.69 102.54 105.24 6,700,560 +0.10(+0.10%)
Aug 19, 2022 104.59 105.69 103.53 105.14 7,067,117 +0.26(+0.25%)
Aug 18, 2022 102.65 105.11 102.22 104.88 5,966,537 +3.52(+3.47%)
Aug 17, 2022 100.10 102.69 99.77 101.36 5,345,321 +1.26(+1.26%)
Aug 16, 2022 101.21 102.05 98.93 100.10 6,924,224 -0.67(-0.66%)
Aug 15, 2022 98.39 101.46 97.55 100.77 6,585,857 -1.98(-1.93%)
Aug 12, 2022 99.75 102.96 99.35 102.75 6,684,162 +2.39(+2.38%)
Aug 11, 2022 98.12 101.32 97.52 100.36 6,475,620 +4.38(+4.56%)
Aug 10, 2022 95.39 96.31 93.16 95.98 5,625,666 +0.47(+0.49%)
Aug 09, 2022 95.30 97.28 94.86 95.51 7,477,854 +1.88(+2.01%)
Aug 08, 2022 93.02 94.69 92.85 93.63 4,788,164 +0.78(+0.84%)
Aug 05, 2022 88.22 93.42 88.00 92.85 5,848,053 +2.97(+3.30%)
Aug 04, 2022 92.74 93.00 89.28 89.88 7,808,126 -1.44(-1.58%)
Aug 03, 2022 95.35 95.68 90.43 91.32 6,779,447 -3.39(-3.58%)
Aug 02, 2022 95.10 95.85 93.93 94.71 4,652,302 -0.39(-0.41%)
Aug 01, 2022 95.31 96.06 93.68 95.10 5,597,669 -2.33(-2.39%)
Jul 29, 2022 96.18 97.92 95.40 97.43 7,394,810 +3.37(+3.58%)
Jul 28, 2022 94.22 95.26 92.59 94.06 4,655,655 +0.79(+0.85%)
Jul 27, 2022 92.04 93.66 91.29 93.27 6,240,447 +2.18(+2.39%)
Jul 26, 2022 93.44 94.18 89.97 91.09 7,127,169 -0.96(-1.04%)
Jul 25, 2022 89.46 92.14 87.79 92.05 5,814,823 +3.92(+4.45%)
Jul 22, 2022 89.21 90.19 87.54 88.13 6,243,703 -0.80(-0.90%)
Jul 21, 2022 87.35 89.06 86.87 88.93 8,015,951 -1.78(-1.96%)
Jul 20, 2022 87.75 91.22 87.22 90.71 7,720,336 +2.23(+2.52%)
Jul 19, 2022 85.41 88.70 84.88 88.48 6,674,627 +3.41(+4.01%)
Jul 18, 2022 84.74 86.39 84.65 85.07 7,057,433 +2.18(+2.63%)
Jul 15, 2022 83.87 83.94 81.81 82.89 5,899,000 +1.28(+1.57%)
Jul 14, 2022 79.83 81.77 78.30 81.61 8,890,026 -1.50(-1.80%)
Jul 13, 2022 82.36 85.19 82.36 83.11 5,534,808 -0.34(-0.41%)
Jul 12, 2022 82.56 84.04 81.61 83.45 5,572,927 -2.10(-2.45%)
Jul 11, 2022 85.59 86.60 84.19 85.55 4,688,556 -0.91(-1.05%)
Jul 08, 2022 87.53 87.86 84.67 86.46 5,615,502 +0.11(+0.13%)
Jul 07, 2022 86.19 87.21 85.68 86.35 8,072,246 +3.01(+3.61%)
Jul 06, 2022 83.71 85.69 80.44 83.34 12,130,795 -1.30(-1.54%)
Jul 05, 2022 89.35 89.35 83.06 84.64 13,487,298 -6.34(-6.97%)
Jul 01, 2022 91.93 92.31 88.31 90.98 6,015,234 +1.17(+1.30%)
Jun 30, 2022 88.56 91.71 87.83 89.81 12,748,993 -1.65(-1.80%)
Jun 29, 2022 96.89 97.45 91.28 91.46 7,989,998 -3.76(-3.95%)
Jun 28, 2022 94.98 97.06 93.55 95.22 8,904,333 +2.99(+3.24%)
Jun 27, 2022 91.58 93.79 90.95 92.23 8,983,776 +1.32(+1.45%)
Jun 24, 2022 90.00 92.05 88.36 90.91 12,282,438 +3.02(+3.44%)
Jun 23, 2022 93.75 94.20 87.26 87.89 13,553,683 -5.17(-5.56%)
Jun 22, 2022 92.85 95.05 91.46 93.06 11,286,414 -6.22(-6.27%)
Jun 21, 2022 96.02 100.10 95.98 99.28 11,280,394 +5.54(+5.91%)
Jun 17, 2022 101.49 102.34 92.81 93.74 24,505,720 -8.68(-8.47%)
Jun 16, 2022 105.01 106.21 101.14 102.42 11,845,247 -6.91(-6.32%)
Jun 15, 2022 111.49 112.06 107.59 109.33 7,681,069 -2.16(-1.94%)
Jun 14, 2022 114.02 116.16 110.04 111.49 7,737,392 -0.27(-0.24%)
Jun 13, 2022 112.45 114.02 108.37 111.76 9,516,087 -5.07(-4.34%)
Jun 10, 2022 117.00 119.64 115.30 116.83 7,299,650 -1.73(-1.46%)
Jun 09, 2022 120.62 121.78 118.43 118.56 6,652,332 -3.30(-2.71%)
Jun 08, 2022 122.72 124.08 121.50 121.86 7,009,940 -0.85(-0.69%)
Jun 07, 2022 117.18 122.71 117.13 122.71 8,558,174 +5.33(+4.54%)
Jun 06, 2022 118.19 118.81 116.62 117.38 5,607,087 -0.74(-0.63%)
Jun 03, 2022 115.45 118.42 115.12 118.12 5,387,114 +3.16(+2.75%)
Jun 02, 2022 114.26 115.95 113.11 114.96 5,041,597 -0.79(-0.68%)
Jun 01, 2022 114.36 117.30 114.18 115.75 7,247,380 +3.39(+3.02%)
May 31, 2022 116.23 117.99 111.32 112.36 17,254,960 -2.24(-1.95%)
May 27, 2022 112.15 114.60 111.87 114.60 6,788,678 +1.45(+1.28%)
May 26, 2022 112.63 114.60 112.63 113.15 6,176,037 +1.95(+1.75%)
May 25, 2022 109.95 111.53 109.55 111.20 6,706,584 +1.72(+1.57%)
May 24, 2022 107.95 109.98 106.30 109.48 6,858,205 +0.46(+0.42%)
May 23, 2022 106.04 109.43 105.77 109.02 8,644,180 +4.00(+3.81%)
May 20, 2022 105.13 107.55 102.19 105.02 6,713,113 +0.41(+0.39%)
May 19, 2022 101.83 106.71 101.83 104.61 6,783,990 +0.13(+0.12%)
May 18, 2022 107.72 108.10 102.76 104.48 8,955,793 -2.54(-2.37%)
May 17, 2022 107.08 108.30 105.71 107.02 6,577,248 +1.52(+1.44%)
May 16, 2022 103.08 107.09 102.64 105.50 7,990,536 +2.59(+2.52%)
May 13, 2022 100.83 103.81 100.70 102.91 6,549,937 +3.31(+3.32%)
May 12, 2022 98.45 99.66 95.47 99.60 7,244,128 +0.56(+0.57%)
May 11, 2022 99.71 102.89 98.80 99.04 6,651,418 +1.04(+1.06%)
May 10, 2022 98.88 101.52 95.97 98.00 7,845,103 +0.80(+0.82%)
May 09, 2022 105.17 105.50 96.48 97.20 9,747,642 -10.49(-9.74%)
May 06, 2022 104.17 107.71 102.80 107.69 9,213,119 +4.83(+4.70%)
May 05, 2022 104.59 106.58 100.53 102.86 10,590,694 -1.00(-0.96%)
May 04, 2022 101.00 104.19 99.11 103.86 7,985,156 +4.93(+4.98%)
May 03, 2022 96.68 99.53 96.14 98.93 5,949,928 +3.01(+3.14%)
May 02, 2022 94.27 96.05 92.58 95.92 6,980,821 +0.40(+0.42%)
Apr 29, 2022 97.75 98.81 94.92 95.52 8,803,773 -2.03(-2.08%)
Apr 28, 2022 93.04 98.46 91.20 97.55 9,520,819 +4.49(+4.82%)
Apr 27, 2022 91.72 93.93 88.77 93.06 6,765,762 +1.74(+1.91%)
Apr 26, 2022 92.51 94.28 91.30 91.32 5,970,270 -0.34(-0.37%)
Apr 25, 2022 93.00 93.42 88.80 91.66 11,913,089 -4.35(-4.53%)
Apr 22, 2022 97.87 99.45 95.77 96.01 6,484,165 -2.66(-2.70%)
Apr 21, 2022 103.12 103.76 98.31 98.67 6,290,295 -4.00(-3.90%)
Apr 20, 2022 102.10 103.47 101.38 102.67 6,058,757 +1.11(+1.09%)
Apr 19, 2022 102.83 103.58 101.02 101.56 5,331,368 -1.91(-1.85%)
Apr 18, 2022 102.71 104.11 101.70 103.47 4,866,695 +2.10(+2.07%)
Apr 14, 2022 100.19 102.38 99.84 101.37 6,337,809 +1.14(+1.14%)
Apr 13, 2022 101.08 101.73 98.92 100.23 7,363,952 +0.23(+0.23%)
Apr 12, 2022 100.05 101.88 99.41 100.00 7,411,767 +2.02(+2.06%)
Apr 11, 2022 101.90 102.00 97.79 97.98 7,001,976 -5.07(-4.92%)
Apr 08, 2022 100.69 103.31 100.53 103.05 6,175,240 +3.09(+3.09%)
Apr 07, 2022 98.73 100.20 96.91 99.96 6,283,606 +2.42(+2.48%)
Apr 06, 2022 99.75 100.17 96.82 97.54 5,680,098 -0.51(-0.52%)
Apr 05, 2022 100.85 101.66 97.90 98.05 5,706,418 -2.50(-2.49%)
Apr 04, 2022 101.41 101.91 99.62 100.55 4,947,336 -0.03(-0.03%)
Apr 01, 2022 100.15 101.66 99.28 100.58 6,934,085 +0.58(+0.58%)
Mar 31, 2022 100.00 102.44 99.40 100.00 9,777,671 -1.10(-1.09%)
Mar 30, 2022 101.34 102.76 100.60 101.10 6,068,913 +0.41(+0.41%)
Mar 29, 2022 99.99 100.94 97.84 100.69 10,976,664 -2.81(-2.71%)
Mar 28, 2022 105.06 105.14 103.01 103.50 6,090,643 -4.00(-3.72%)
Mar 25, 2022 104.17 107.52 103.82 107.50 7,834,458 +2.96(+2.83%)
Mar 24, 2022 104.97 105.85 103.75 104.54 6,192,331 +0.17(+0.16%)
Mar 23, 2022 103.22 105.02 103.19 104.37 7,681,691 +2.60(+2.55%)
Mar 22, 2022 102.67 102.87 100.32 101.77 6,458,398 -0.99(-0.96%)
Mar 21, 2022 101.17 103.97 100.87 102.76 8,107,736 +3.16(+3.17%)
Mar 18, 2022 99.11 100.15 98.47 99.60 16,146,922 +0.77(+0.78%)
Mar 17, 2022 96.65 99.06 96.51 98.83 8,868,312 +4.01(+4.23%)
Mar 16, 2022 95.20 95.76 94.10 94.82 9,314,168 -0.23(-0.24%)
Mar 15, 2022 92.86 95.82 92.32 95.05 8,862,908 -1.50(-1.55%)
Mar 14, 2022 97.38 97.55 94.21 96.55 10,531,511 -1.86(-1.89%)
Mar 11, 2022 98.83 101.06 98.16 98.41 7,666,524 -1.31(-1.31%)
Mar 10, 2022 97.28 99.83 96.44 99.72 9,478,457 +3.51(+3.65%)
Mar 09, 2022 95.36 98.72 92.76 96.21 12,655,162 -2.59(-2.62%)
Mar 08, 2022 101.51 104.44 95.86 98.80 17,228,878 -2.47(-2.44%)
Mar 07, 2022 101.49 103.24 99.12 101.27 13,783,419 +1.00(+1.00%)
Mar 04, 2022 97.61 100.34 97.44 100.27 10,981,317 +2.86(+2.94%)
Mar 03, 2022 97.20 98.19 95.63 97.41 8,699,552 -0.63(-0.64%)
Mar 02, 2022 98.37 99.97 97.19 98.04 16,165,679 +1.08(+1.11%)
Mar 01, 2022 95.85 98.46 94.80 96.96 14,445,822 +2.10(+2.21%)
Feb 28, 2022 90.67 95.07 89.85 94.86 15,093,571 +3.59(+3.93%)
Feb 25, 2022 88.38 91.52 88.45 91.27 10,563,008 +3.54(+4.04%)
Feb 24, 2022 90.00 90.25 85.29 87.73 11,507,723 -0.50(-0.57%)
Feb 23, 2022 88.00 89.48 87.35 88.23 7,353,022 +0.40(+0.46%)
Feb 22, 2022 92.73 92.81 86.42 87.83 9,266,252 -1.80(-2.01%)
Feb 18, 2022 89.63 0 -1.53(-1.68%)
Feb 17, 2022 90.16 91.85 90.16 91.16 6,842,350 +0.95(+1.05%)
Feb 16, 2022 89.77 91.90 89.64 90.21 6,853,031 +0.53(+0.59%)
Feb 15, 2022 88.68 89.92 87.73 89.68 8,379,324 -1.87(-2.04%)
Feb 14, 2022 92.50 92.72 90.21 91.55 7,156,616 -1.97(-2.11%)
Feb 11, 2022 91.83 93.69 91.35 93.52 9,580,810 +1.61(+1.75%)
Feb 10, 2022 92.24 94.33 91.29 91.91 7,144,891 -1.04(-1.12%)
Feb 09, 2022 91.53 94.04 91.40 92.95 6,965,890 +1.62(+1.77%)
Feb 08, 2022 91.95 93.15 90.00 91.33 7,481,480 -1.61(-1.73%)
Feb 07, 2022 90.42 94.23 89.68 92.94 8,420,311 +1.07(+1.16%)
Feb 04, 2022 92.00 94.93 91.75 91.87 12,035,454 +1.00(+1.10%)
Feb 03, 2022 92.78 89.47 90.87 13,255,338 -1.34(-1.45%)
Feb 02, 2022 90.45 92.61 88.98 92.21 8,797,761 +0.67(+0.73%)
Feb 01, 2022 87.40 91.89 87.22 91.54 9,420,857 +2.92(+3.29%)
Jan 31, 2022 88.78 89.43 88.62 7,539,020 -0.60(-0.67%)
Jan 28, 2022 87.98 89.72 87.70 89.22 11,561,403 -0.44(-0.49%)
Jan 27, 2022 88.95 89.74 87.81 89.66 9,624,836 +2.60(+2.99%)
Jan 26, 2022 88.72 89.19 86.36 87.06 9,415,626 -0.05(-0.06%)
Jan 25, 2022 83.12 87.26 81.32 87.11 8,503,836 +4.09(+4.93%)
Jan 24, 2022 80.70 83.44 78.78 83.02 9,505,375 +0.30(+0.36%)
Jan 21, 2022 84.91 85.11 82.15 82.72 10,625,744 -2.91(-3.40%)
Jan 20, 2022 86.05 88.47 85.40 85.63 7,700,104 -1.65(-1.89%)
Jan 19, 2022 87.89 88.44 85.72 87.28 7,365,971 -0.23(-0.26%)
Jan 18, 2022 88.00 89.11 85.82 87.51 10,782,901 +0.77(+0.89%)
Jan 14, 2022 86.74 0 +3.12(+3.73%)
Jan 13, 2022 83.94 84.86 83.19 83.62 6,808,498 -0.78(-0.92%)
Jan 12, 2022 84.00 84.54 83.10 84.40 7,738,004 +0.81(+0.97%)
Jan 11, 2022 81.61 83.77 80.63 83.59 8,489,245 +2.56(+3.16%)
Jan 10, 2022 80.65 81.16 79.21 81.03 9,121,916 +0.39(+0.48%)
Jan 07, 2022 78.87 80.93 78.38 80.64 10,838,801 +2.15(+2.74%)
Jan 06, 2022 77.82 78.79 76.90 78.49 8,678,156 +2.84(+3.75%)
Jan 05, 2022 77.98 78.27 75.52 75.65 9,033,985 -1.32(-1.71%)
Jan 04, 2022 74.56 77.38 74.28 76.97 9,183,580 +3.20(+4.34%)
Jan 03, 2022 72.03 73.96 72.02 73.77 5,769,891 +1.59(+2.20%)
Dec 31, 2021 71.81 72.67 71.68 72.18 3,453,909 -0.10(-0.14%)
Dec 30, 2021 73.08 73.70 72.20 72.28 3,337,484 -0.64(-0.88%)
Dec 29, 2021 73.26 73.78 72.44 72.92 3,947,323 -0.20(-0.27%)
Dec 28, 2021 73.41 73.92 72.89 73.12 3,383,652 -0.09(-0.12%)
Dec 27, 2021 71.19 73.25 70.46 73.21 3,967,835 +2.02(+2.84%)
Dec 23, 2021 71.29 72.14 71.04 71.19 3,902,797 +0.11(+0.15%)
Dec 22, 2021 70.50 71.61 69.86 71.08 3,775,085 +0.40(+0.57%)
Dec 21, 2021 69.43 70.84 69.30 70.68 6,324,210 +2.08(+3.03%)
Dec 20, 2021 67.05 68.64 66.06 68.60 11,484,628 -0.01(-0.01%)
Dec 17, 2021 70.90 71.10 68.50 68.61 23,053,490 -3.09(-4.31%)
Dec 16, 2021 71.73 73.06 71.32 71.70 7,067,743 +0.99(+1.40%)
Dec 15, 2021 70.61 71.22 68.73 70.71 6,805,313 +0.03(+0.04%)
Dec 14, 2021 70.56 71.74 70.03 70.68 6,668,726 -0.34(-0.48%)
Dec 13, 2021 72.87 73.13 70.52 71.02 5,717,768 -2.47(-3.36%)
Dec 10, 2021 73.39 73.65 71.59 73.49 6,065,186 +0.94(+1.30%)
Dec 09, 2021 73.96 73.96 72.46 72.55 6,510,142 -1.56(-2.10%)
Dec 08, 2021 74.62 75.37 73.59 74.11 6,313,245 -0.46(-0.62%)
Dec 07, 2021 74.16 75.96 74.09 74.57 8,136,649 +1.76(+2.42%)
Dec 06, 2021 72.50 73.51 71.63 72.81 6,199,383 +1.70(+2.39%)
Dec 03, 2021 72.17 72.94 70.18 71.11 6,995,696 -0.15(-0.21%)
Dec 02, 2021 69.19 71.64 68.24 71.26 8,406,673 +2.06(+2.98%)
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.