Skip to main content

ConocoPhillips (NY: COP )

127.98 +1.14 (+0.90%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 99.44 103.13 98.70 100.91 7,349,059 -0.97(-0.95%)
Aug 30, 2022 102.50 102.81 100.40 101.88 8,401,113 -2.69(-2.57%)
Aug 29, 2022 103.34 106.46 103.16 104.57 7,027,777 +1.20(+1.16%)
Aug 26, 2022 103.83 105.34 102.79 103.37 7,059,658 +0.04(+0.04%)
Aug 25, 2022 102.75 103.39 102.02 103.33 5,684,122 +1.44(+1.41%)
Aug 24, 2022 99.68 102.12 99.43 101.90 6,817,945 +1.91(+1.91%)
Aug 23, 2022 98.86 102.05 98.41 99.99 8,951,090 +2.96(+3.05%)
Aug 22, 2022 95.58 97.45 94.54 97.03 7,267,587 +0.09(+0.10%)
Aug 19, 2022 96.43 97.44 95.45 96.94 7,665,163 +0.24(+0.25%)
Aug 18, 2022 94.64 96.91 94.24 96.70 6,471,448 +3.25(+3.47%)
Aug 17, 2022 92.29 94.68 91.99 93.45 5,797,662 +1.16(+1.26%)
Aug 16, 2022 93.31 94.09 91.21 92.29 7,510,178 -0.62(-0.66%)
Aug 15, 2022 90.71 93.54 89.94 92.91 7,143,177 -1.40(-1.49%)
Aug 12, 2022 91.56 94.50 91.19 94.31 7,282,404 +2.19(+2.38%)
Aug 11, 2022 90.06 93.00 89.51 92.12 7,055,197 +4.02(+4.56%)
Aug 10, 2022 87.55 88.40 85.51 88.10 6,129,171 +0.43(+0.49%)
Aug 09, 2022 87.47 89.29 87.07 87.66 8,147,132 +1.73(+2.01%)
Aug 08, 2022 85.38 86.91 85.22 85.94 5,216,711 +0.72(+0.84%)
Aug 05, 2022 80.97 85.75 80.77 85.22 6,371,462 +2.73(+3.30%)
Aug 04, 2022 85.12 85.36 81.95 82.50 8,506,964 -1.32(-1.58%)
Aug 03, 2022 87.52 87.82 83.00 83.82 7,386,217 -3.11(-3.58%)
Aug 02, 2022 87.29 87.98 86.21 86.93 5,068,689 -0.36(-0.41%)
Aug 01, 2022 87.48 88.16 85.98 87.29 6,098,668 -2.14(-2.39%)
Jul 29, 2022 88.28 89.87 87.56 89.43 8,056,656 +3.09(+3.58%)
Jul 28, 2022 86.48 87.43 84.99 86.33 5,072,342 +0.73(+0.85%)
Jul 27, 2022 84.48 85.97 83.79 85.61 6,798,976 +2.00(+2.39%)
Jul 26, 2022 85.76 86.44 82.58 83.61 7,765,060 -0.88(-1.04%)
Jul 25, 2022 82.11 84.57 80.58 84.49 6,335,258 +3.60(+4.45%)
Jul 22, 2022 81.88 82.78 80.35 80.89 6,802,523 -0.73(-0.90%)
Jul 21, 2022 80.17 81.74 79.73 81.62 8,733,390 -1.63(-1.96%)
Jul 20, 2022 80.54 83.73 80.06 83.26 8,411,317 +2.05(+2.52%)
Jul 19, 2022 78.39 81.42 77.91 81.21 7,272,015 +3.13(+4.01%)
Jul 18, 2022 77.78 79.29 77.70 78.08 7,689,083 +2.00(+2.63%)
Jul 15, 2022 76.98 77.04 75.09 76.08 6,426,969 +1.17(+1.57%)
Jul 14, 2022 73.27 75.05 71.87 74.91 9,685,696 -1.38(-1.80%)
Jul 13, 2022 75.59 78.19 75.59 76.28 6,030,181 -0.31(-0.41%)
Jul 12, 2022 75.78 77.14 74.91 76.59 6,071,712 -1.93(-2.45%)
Jul 11, 2022 78.56 79.49 77.27 78.52 5,108,188 -0.84(-1.05%)
Jul 08, 2022 80.34 80.64 77.71 79.36 6,118,097 +0.10(+0.13%)
Jul 07, 2022 79.11 80.05 78.64 79.26 8,794,723 +2.76(+3.61%)
Jul 06, 2022 76.83 78.65 73.83 76.49 13,216,518 -1.19(-1.54%)
Jul 05, 2022 82.01 82.01 76.24 77.69 14,694,430 -5.82(-6.97%)
Jul 01, 2022 84.38 84.73 81.06 83.51 6,553,606 +1.07(+1.30%)
Jun 30, 2022 81.28 84.18 80.61 82.43 13,890,046 -1.51(-1.80%)
Jun 29, 2022 88.93 89.44 83.78 83.95 8,705,114 -3.45(-3.95%)
Jun 28, 2022 87.18 89.09 85.86 87.40 9,701,283 +2.74(+3.24%)
Jun 27, 2022 84.06 86.09 83.48 84.65 9,787,837 +1.85(+2.24%)
Jun 24, 2022 81.97 83.84 80.48 82.80 13,485,572 +2.75(+3.44%)
Jun 23, 2022 85.39 85.80 79.47 80.05 14,881,343 -4.71(-5.56%)
Jun 22, 2022 84.57 86.57 83.30 84.76 12,391,982 -5.67(-6.27%)
Jun 21, 2022 87.45 91.17 87.42 90.42 12,385,400 +5.05(+5.91%)
Jun 17, 2022 92.44 93.21 84.54 85.38 26,906,194 -7.91(-8.47%)
Jun 16, 2022 95.64 96.73 92.12 93.28 13,005,556 -6.29(-6.32%)
Jun 15, 2022 101.54 102.06 97.99 99.58 8,433,473 -1.97(-1.94%)
Jun 14, 2022 103.85 105.79 100.22 101.54 8,495,313 -0.25(-0.24%)
Jun 13, 2022 102.42 103.85 98.70 101.79 10,448,242 -4.62(-4.34%)
Jun 10, 2022 106.56 108.97 105.01 106.41 8,014,692 -1.58(-1.46%)
Jun 09, 2022 109.86 110.92 107.86 107.98 7,303,965 -3.01(-2.71%)
Jun 08, 2022 111.77 113.01 110.66 110.99 7,696,603 -0.77(-0.69%)
Jun 07, 2022 106.73 111.76 106.68 111.76 9,396,496 +4.85(+4.54%)
Jun 06, 2022 107.65 108.21 106.22 106.91 6,156,333 -0.67(-0.63%)
Jun 03, 2022 105.15 107.86 104.85 107.58 5,914,812 +2.88(+2.75%)
Jun 02, 2022 104.07 105.61 103.02 104.70 5,535,450 -0.72(-0.68%)
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.