Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 88.29 89.88 87.57 89.44 8,055,557 +3.09(+3.58%)
Jul 28, 2022 86.49 87.45 85.00 86.34 5,071,651 +0.73(+0.85%)
Jul 27, 2022 84.49 85.98 83.80 85.62 6,798,049 +2.00(+2.39%)
Jul 26, 2022 85.78 86.45 82.59 83.62 7,764,002 -0.88(-1.04%)
Jul 25, 2022 82.12 84.58 80.59 84.50 6,334,394 +3.60(+4.45%)
Jul 22, 2022 81.89 82.79 80.36 80.90 6,801,595 -0.73(-0.90%)
Jul 21, 2022 80.19 81.75 79.74 81.64 8,732,199 -1.63(-1.96%)
Jul 20, 2022 80.55 83.74 80.07 83.27 8,410,170 +2.05(+2.52%)
Jul 19, 2022 78.40 81.43 77.92 81.22 7,271,024 +3.13(+4.01%)
Jul 18, 2022 77.79 79.30 77.71 78.09 7,688,035 +2.00(+2.63%)
Jul 15, 2022 76.99 77.06 75.10 76.09 6,426,092 +1.17(+1.57%)
Jul 14, 2022 73.28 75.06 71.88 74.92 9,684,375 -1.38(-1.80%)
Jul 13, 2022 75.60 78.20 75.60 76.29 6,029,359 -0.31(-0.41%)
Jul 12, 2022 75.79 77.15 74.92 76.61 6,070,884 -1.93(-2.45%)
Jul 11, 2022 78.57 79.50 77.28 78.53 5,107,492 -0.84(-1.05%)
Jul 08, 2022 80.35 80.65 77.72 79.37 6,117,263 +0.10(+0.13%)
Jul 07, 2022 79.12 80.06 78.65 79.27 8,793,524 +2.76(+3.61%)
Jul 06, 2022 76.84 78.66 73.84 76.50 13,214,716 -1.19(-1.54%)
Jul 05, 2022 82.02 82.02 76.25 77.70 14,692,427 -5.82(-6.97%)
Jul 01, 2022 84.39 84.74 81.07 83.52 6,552,712 +1.07(+1.30%)
Jun 30, 2022 81.30 84.19 80.63 82.44 13,888,152 -1.51(-1.80%)
Jun 29, 2022 88.94 89.46 83.79 83.96 8,703,927 -3.45(-3.95%)
Jun 28, 2022 87.19 89.10 85.88 87.41 9,699,961 +2.74(+3.24%)
Jun 27, 2022 84.07 86.10 83.49 84.66 9,786,502 +1.85(+2.24%)
Jun 24, 2022 81.98 83.85 80.49 82.81 13,483,732 +2.75(+3.44%)
Jun 23, 2022 85.40 85.81 79.49 80.06 14,879,312 -4.71(-5.56%)
Jun 22, 2022 84.58 86.58 83.31 84.77 12,390,291 -5.67(-6.27%)
Jun 21, 2022 87.47 91.18 87.43 90.43 12,383,709 +5.05(+5.91%)
Jun 17, 2022 92.45 93.22 84.55 85.39 26,902,522 -7.91(-8.47%)
Jun 16, 2022 95.65 96.75 92.13 93.30 13,003,781 -6.29(-6.32%)
Jun 15, 2022 101.56 102.08 98.00 99.59 8,432,322 -1.97(-1.94%)
Jun 14, 2022 103.86 105.81 100.24 101.56 8,494,154 -0.25(-0.24%)
Jun 13, 2022 102.43 103.86 98.72 101.80 10,446,815 -4.62(-4.34%)
Jun 10, 2022 106.58 108.98 105.03 106.42 8,013,598 -1.58(-1.46%)
Jun 09, 2022 109.87 110.93 107.88 108.00 7,302,968 -3.01(-2.71%)
Jun 08, 2022 111.79 113.03 110.67 111.00 7,695,553 -0.78(-0.69%)
Jun 07, 2022 106.74 111.78 106.69 111.78 9,395,213 +4.86(+4.54%)
Jun 06, 2022 107.66 108.22 106.23 106.92 6,155,492 -0.67(-0.63%)
Jun 03, 2022 105.16 107.87 104.86 107.60 5,914,005 +2.88(+2.75%)
Jun 02, 2022 104.08 105.62 103.03 104.72 5,534,694 -0.72(-0.68%)
Jun 01, 2022 104.17 106.85 104.01 105.44 7,956,216 +3.09(+3.02%)
May 31, 2022 105.88 107.48 101.40 102.35 18,942,596 -2.04(-1.95%)
May 27, 2022 102.16 104.39 101.90 104.39 7,452,650 +1.32(+1.28%)
May 26, 2022 102.60 104.39 102.60 103.07 6,780,089 +1.78(+1.75%)
May 25, 2022 100.15 101.59 99.79 101.29 7,362,527 +1.57(+1.57%)
May 24, 2022 98.33 100.18 96.83 99.73 7,528,977 +0.42(+0.42%)
May 23, 2022 96.59 99.68 96.35 99.31 9,489,631 +3.64(+3.81%)
May 20, 2022 95.76 97.97 93.09 95.66 7,369,694 +0.37(+0.39%)
May 19, 2022 92.76 97.20 92.76 95.29 7,447,503 +0.12(+0.12%)
May 18, 2022 98.12 98.47 93.60 95.17 9,831,721 -2.31(-2.37%)
May 17, 2022 97.54 98.65 96.29 97.49 7,220,541 +1.38(+1.44%)
May 16, 2022 93.90 97.55 93.50 96.10 8,772,057 +2.78(+2.98%)
May 13, 2022 91.44 94.14 91.32 93.32 7,222,845 +3.00(+3.32%)
May 12, 2022 89.28 90.38 86.58 90.32 7,988,354 +0.51(+0.57%)
May 11, 2022 90.42 93.30 89.60 89.81 7,334,751 +0.94(+1.06%)
May 10, 2022 89.67 92.06 87.03 88.87 8,651,070 +0.73(+0.82%)
May 09, 2022 95.37 95.67 87.49 88.14 10,749,066 -9.51(-9.74%)
May 06, 2022 94.47 97.68 93.22 97.66 10,159,600 +4.38(+4.70%)
May 05, 2022 94.85 96.66 91.16 93.28 11,678,733 -0.91(-0.96%)
May 04, 2022 91.59 94.48 89.88 94.18 8,805,502 +4.47(+4.98%)
May 03, 2022 87.67 90.26 87.18 89.71 6,561,194 +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.