Skip to main content

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 88.30 89.89 87.58 89.45 8,054,952 +3.09(+3.58%)
Jul 28, 2022 86.50 87.45 85.01 86.35 5,071,270 +0.73(+0.85%)
Jul 27, 2022 84.50 85.98 83.81 85.63 6,797,537 +2.00(+2.39%)
Jul 26, 2022 85.78 86.46 82.60 83.62 7,763,418 -0.88(-1.04%)
Jul 25, 2022 82.13 84.59 80.60 84.51 6,333,918 +3.60(+4.45%)
Jul 22, 2022 81.90 82.80 80.37 80.91 6,801,084 -0.73(-0.90%)
Jul 21, 2022 80.19 81.76 79.75 81.64 8,731,543 -1.63(-1.96%)
Jul 20, 2022 80.56 83.74 80.07 83.28 8,409,538 +2.05(+2.52%)
Jul 19, 2022 78.41 81.44 77.92 81.23 7,270,477 +3.13(+4.01%)
Jul 18, 2022 77.80 79.31 77.71 78.10 7,687,457 +2.00(+2.63%)
Jul 15, 2022 77.00 77.06 75.11 76.10 6,425,609 +1.18(+1.57%)
Jul 14, 2022 73.29 75.07 71.88 74.92 9,683,647 -1.38(-1.80%)
Jul 13, 2022 75.61 78.21 75.61 76.30 6,028,905 -0.31(-0.41%)
Jul 12, 2022 75.79 77.15 74.92 76.61 6,070,427 -1.93(-2.45%)
Jul 11, 2022 78.58 79.50 77.29 78.54 5,107,108 -0.84(-1.05%)
Jul 08, 2022 80.36 80.66 77.73 79.37 6,116,803 +0.10(+0.13%)
Jul 07, 2022 79.13 80.06 78.66 79.27 8,792,863 +2.76(+3.61%)
Jul 06, 2022 76.85 78.67 73.85 76.51 13,213,723 -1.19(-1.54%)
Jul 05, 2022 82.03 82.03 76.25 77.70 14,691,322 -5.82(-6.97%)
Jul 01, 2022 84.40 84.74 81.07 83.52 6,552,219 +1.07(+1.30%)
Jun 30, 2022 81.30 84.19 80.63 82.45 13,887,108 -1.51(-1.80%)
Jun 29, 2022 88.95 89.46 83.80 83.96 8,703,273 -3.45(-3.95%)
Jun 28, 2022 87.20 89.11 85.88 87.42 9,699,231 +2.75(+3.24%)
Jun 27, 2022 84.07 86.10 83.50 84.67 9,785,766 +1.85(+2.24%)
Jun 24, 2022 81.99 83.86 80.49 82.82 13,482,718 +2.75(+3.44%)
Jun 23, 2022 85.40 85.81 79.49 80.07 14,878,193 -4.71(-5.56%)
Jun 22, 2022 84.58 86.59 83.32 84.78 12,389,359 -5.67(-6.27%)
Jun 21, 2022 87.47 91.19 87.44 90.44 12,382,778 +5.05(+5.91%)
Jun 17, 2022 92.45 93.23 84.56 85.39 26,900,498 -7.91(-8.47%)
Jun 16, 2022 95.66 96.75 92.14 93.30 13,002,803 -6.29(-6.32%)
Jun 15, 2022 101.56 102.08 98.01 99.60 8,431,688 -1.97(-1.94%)
Jun 14, 2022 103.87 105.81 100.24 101.56 8,493,515 -0.25(-0.24%)
Jun 13, 2022 102.44 103.87 98.72 101.81 10,446,030 -4.62(-4.34%)
Jun 10, 2022 106.58 108.99 105.04 106.43 8,012,995 -1.58(-1.46%)
Jun 09, 2022 109.88 110.94 107.89 108.00 7,302,419 -3.01(-2.71%)
Jun 08, 2022 111.80 113.03 110.68 111.01 7,694,974 -0.77(-0.69%)
Jun 07, 2022 106.75 111.79 106.70 111.79 9,394,507 +4.86(+4.54%)
Jun 06, 2022 107.67 108.23 106.24 106.93 6,155,030 -0.67(-0.63%)
Jun 03, 2022 105.17 107.88 104.87 107.61 5,913,560 +2.88(+2.75%)
Jun 02, 2022 104.09 105.63 103.04 104.73 5,534,278 -0.72(-0.68%)
Jun 01, 2022 104.18 106.86 104.02 105.45 7,955,617 +3.09(+3.02%)
May 31, 2022 105.88 107.49 101.41 102.36 18,941,172 -2.04(-1.96%)
May 27, 2022 102.17 104.40 101.91 104.40 7,452,090 +1.32(+1.28%)
May 26, 2022 102.60 104.40 102.60 103.08 6,779,579 +1.78(+1.75%)
May 25, 2022 100.16 101.60 99.80 101.30 7,361,973 +1.57(+1.57%)
May 24, 2022 98.34 100.19 96.84 99.73 7,528,411 +0.42(+0.42%)
May 23, 2022 96.60 99.69 96.35 99.31 9,488,918 +3.64(+3.81%)
May 20, 2022 95.77 97.98 93.09 95.67 7,369,140 +0.37(+0.39%)
May 19, 2022 92.76 97.21 92.76 95.30 7,446,943 +0.12(+0.12%)
May 18, 2022 98.13 98.48 93.61 95.18 9,830,982 -2.31(-2.37%)
May 17, 2022 97.55 98.66 96.30 97.49 7,219,998 +1.38(+1.44%)
May 16, 2022 93.90 97.56 93.50 96.11 8,771,397 +2.78(+2.98%)
May 13, 2022 91.44 94.15 91.33 93.33 7,222,302 +3.00(+3.32%)
May 12, 2022 89.28 90.38 86.58 90.33 7,987,753 +0.51(+0.57%)
May 11, 2022 90.43 93.31 89.60 89.82 7,334,200 +0.94(+1.06%)
May 10, 2022 89.67 92.07 87.04 88.88 8,650,420 +0.73(+0.82%)
May 09, 2022 95.38 95.68 87.50 88.15 10,748,259 -9.51(-9.74%)
May 06, 2022 94.47 97.68 93.23 97.66 10,158,837 +4.38(+4.70%)
May 05, 2022 94.85 96.66 91.17 93.28 11,677,855 -0.91(-0.96%)
May 04, 2022 91.60 94.49 89.88 94.19 8,804,841 +4.47(+4.98%)
May 03, 2022 87.68 90.26 87.19 89.72 6,560,701 +2.73(+3.14%)
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.