Indicators

ConocoPhillips (NY: COP )

130.24 +0.13 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	114.73	115.74	114.28	115.22	4,204,565	+1.75(+1.54%)
Jul 28, 2023	113.28	113.83	112.23	113.47	3,210,413	+0.15(+0.13%)
Jul 27, 2023	114.85	115.38	112.88	113.32	4,667,254	-1.03(-0.90%)
Jul 26, 2023	112.87	114.65	112.71	114.35	4,093,069	+0.64(+0.56%)
Jul 25, 2023	111.94	114.04	111.48	113.71	3,752,881	+1.43(+1.27%)
Jul 24, 2023	110.99	113.24	110.99	112.28	4,085,026	+1.79(+1.62%)
Jul 21, 2023	109.78	110.79	109.47	110.49	5,064,830	+1.17(+1.07%)
Jul 20, 2023	108.15	109.40	107.86	109.32	6,847,684	+2.16(+2.02%)
Jul 19, 2023	106.46	108.34	106.46	107.15	5,525,512	+0.72(+0.67%)
Jul 18, 2023	104.19	107.17	104.14	106.44	4,492,418	+2.26(+2.17%)
Jul 17, 2023	104.42	105.37	103.88	104.18	4,170,924	-0.64(-0.61%)
Jul 14, 2023	107.73	107.89	104.19	104.81	4,841,092	-3.39(-3.13%)
Jul 13, 2023	107.55	109.38	107.25	108.20	6,185,288	+1.21(+1.13%)
Jul 12, 2023	106.33	107.24	106.14	106.99	6,369,921	+1.83(+1.74%)
Jul 11, 2023	102.77	105.32	102.62	105.16	5,772,791	+3.02(+2.96%)
Jul 10, 2023	100.66	102.24	100.57	102.13	6,579,891	+1.10(+1.08%)
Jul 07, 2023	98.41	102.39	97.99	101.04	7,553,680	+2.83(+2.88%)
Jul 06, 2023	100.61	101.43	97.23	98.21	6,135,915	-3.60(-3.54%)
Jul 05, 2023	102.77	102.77	100.95	101.81	4,245,293	-0.20(-0.20%)

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.