ConocoPhillips (NY: COP )

122.18 -0.88 (-0.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 87.36 91.60 86.57 91.40 15,665,318 +3.46(+3.93%)
Feb 25, 2022 85.15 88.18 85.22 87.94 10,963,137 +3.41(+4.04%)
Feb 24, 2022 86.72 86.96 82.18 84.53 11,943,638 -0.48(-0.57%)
Feb 23, 2022 84.79 86.21 84.16 85.01 7,631,556 +0.39(+0.46%)
Feb 22, 2022 89.35 89.42 83.27 84.62 9,617,259 -1.73(-2.01%)
Feb 18, 2022 86.36 0 -1.47(-1.68%)
Feb 17, 2022 86.87 88.50 86.87 87.83 7,101,539 +0.92(+1.05%)
Feb 16, 2022 86.49 88.55 86.36 86.92 7,112,625 +0.51(+0.59%)
Feb 15, 2022 85.44 86.64 84.53 86.41 8,696,734 -1.80(-2.04%)
Feb 14, 2022 89.12 89.34 86.92 88.21 7,427,710 -1.90(-2.11%)
Feb 11, 2022 88.48 90.27 88.02 90.11 9,943,733 +1.99(+2.26%)
Feb 10, 2022 88.43 90.43 87.52 88.11 7,452,841 -1.00(-1.12%)
Feb 09, 2022 87.75 90.15 87.48 89.11 7,266,125 +1.55(+1.77%)
Feb 08, 2022 88.15 89.30 86.28 87.56 7,803,945 -1.54(-1.73%)
Feb 07, 2022 86.68 90.34 85.97 89.10 8,783,233 +1.03(+1.16%)
Feb 04, 2022 88.20 91.01 87.96 88.07 12,554,191 +0.96(+1.10%)
Feb 03, 2022 88.95 85.77 87.12 13,826,653 -1.28(-1.45%)
Feb 02, 2022 86.71 88.78 85.30 88.40 9,176,951 +0.64(+0.73%)
Feb 01, 2022 83.79 88.09 83.62 87.76 9,826,903 +2.80(+3.30%)
Jan 31, 2022 85.11 85.73 84.96 7,863,957 -0.58(-0.67%)
Jan 28, 2022 84.34 86.01 84.08 85.53 12,059,708 -0.42(-0.49%)
Jan 27, 2022 85.27 86.03 84.18 85.96 10,039,674 +2.49(+2.99%)
Jan 26, 2022 85.05 85.50 82.79 83.46 9,821,447 -0.05(-0.06%)
Jan 25, 2022 79.69 83.65 77.96 83.51 8,870,358 +3.92(+4.93%)
Jan 24, 2022 77.37 80.00 75.53 79.59 9,915,064 +0.29(+0.36%)
Jan 21, 2022 81.40 81.59 78.75 79.30 11,083,722 -2.79(-3.40%)
Jan 20, 2022 82.49 84.81 81.87 82.09 8,031,984 -1.58(-1.89%)
Jan 19, 2022 84.26 84.79 82.18 83.67 7,683,450 -0.22(-0.26%)
Jan 18, 2022 84.36 85.43 82.27 83.89 11,247,652 +0.74(+0.89%)
Jan 14, 2022 83.16 0 +2.99(+3.73%)
Jan 13, 2022 80.47 81.35 79.75 80.16 7,101,949 -0.75(-0.92%)
Jan 12, 2022 80.53 81.05 79.67 80.91 8,071,518 +0.78(+0.97%)
Jan 11, 2022 78.24 80.30 77.30 80.14 8,855,138 +2.45(+3.16%)
Jan 10, 2022 77.32 77.81 75.94 77.68 9,515,078 +0.37(+0.48%)
Jan 07, 2022 75.61 77.59 75.14 77.31 11,305,962 +2.06(+2.74%)
Jan 06, 2022 74.60 75.53 73.72 75.25 9,052,191 +2.72(+3.75%)
Jan 05, 2022 74.76 75.04 72.40 72.52 9,423,357 -1.27(-1.71%)
Jan 04, 2022 71.48 74.18 71.21 73.79 9,579,399 +3.07(+4.34%)
Jan 03, 2022 69.05 70.90 69.04 70.72 6,018,577 +1.52(+2.20%)
Dec 31, 2021 68.84 69.67 68.72 69.20 3,602,775 +0.10(+0.14%)
Dec 30, 2021 69.87 70.46 69.03 69.10 3,490,991 -0.61(-0.88%)
Dec 29, 2021 70.04 70.54 69.25 69.71 4,128,880 -0.19(-0.27%)
Dec 28, 2021 70.18 70.67 69.68 69.90 3,539,283 -0.09(-0.12%)
Dec 27, 2021 68.06 70.03 67.36 69.99 4,150,335 +1.93(+2.84%)
Dec 23, 2021 68.16 68.97 67.92 68.06 4,082,306 +0.11(+0.15%)
Dec 22, 2021 67.40 68.46 66.79 67.95 3,948,720 +0.38(+0.57%)
Dec 21, 2021 66.38 67.72 66.25 67.57 6,615,092 +1.99(+3.03%)
Dec 20, 2021 64.10 65.62 63.16 65.58 12,012,864 -0.01(-0.01%)
Dec 17, 2021 67.78 67.97 65.49 65.59 24,113,836 -2.95(-4.31%)
Dec 16, 2021 68.58 69.85 68.18 68.55 7,392,824 +0.95(+1.40%)
Dec 15, 2021 67.51 68.09 65.71 67.60 7,118,323 +0.03(+0.04%)
Dec 14, 2021 67.46 68.59 66.95 67.57 6,975,449 -0.33(-0.48%)
Dec 13, 2021 69.67 69.91 67.42 67.90 5,980,757 -2.36(-3.36%)
Dec 10, 2021 70.16 70.41 68.44 70.26 6,344,154 +0.90(+1.30%)
Dec 09, 2021 70.71 70.71 69.27 69.36 6,809,576 -1.49(-2.10%)
Dec 08, 2021 71.34 72.06 70.35 70.85 6,603,622 -0.44(-0.62%)
Dec 07, 2021 70.90 72.62 70.84 71.29 8,510,894 +1.68(+2.42%)
Dec 06, 2021 69.31 70.28 68.48 69.61 6,484,523 +1.63(+2.39%)
Dec 03, 2021 69.00 69.74 67.09 67.98 7,317,463 -0.14(-0.21%)
Dec 02, 2021 66.15 68.49 65.24 68.13 8,793,338 +1.97(+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.