Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ConocoPhillips (NY: COP )

121.71 +1.88 (+1.57%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 95.97 97.47 95.77 95.84 23,576,838 -1.83(-1.88%)
May 30, 2023 97.19 98.05 96.55 97.68 6,964,441 -0.63(-0.64%)
May 26, 2023 99.09 99.27 97.37 98.30 5,915,511 +0.15(+0.16%)
May 25, 2023 98.39 98.83 97.00 98.15 5,131,469 -2.21(-2.20%)
May 24, 2023 101.82 102.00 99.87 100.36 5,326,949 -0.40(-0.39%)
May 23, 2023 100.82 101.89 100.37 100.75 5,611,188 +0.64(+0.64%)
May 22, 2023 99.15 101.27 98.85 100.12 5,762,639 +1.09(+1.10%)
May 19, 2023 98.77 99.98 98.28 99.03 6,287,169 +1.80(+1.85%)
May 18, 2023 96.71 97.34 95.79 97.23 5,702,036 +0.03(+0.03%)
May 17, 2023 96.07 97.93 95.13 97.20 5,194,027 +2.55(+2.69%)
May 16, 2023 96.39 97.06 94.03 94.65 5,037,687 -2.14(-2.21%)
May 15, 2023 95.87 96.95 95.03 96.80 6,048,354 +1.32(+1.38%)
May 12, 2023 96.64 96.93 94.78 95.47 5,211,763 -0.44(-0.46%)
May 11, 2023 94.95 96.14 94.63 95.92 6,009,994 -0.56(-0.58%)
May 10, 2023 97.93 98.19 95.59 96.47 5,504,924 -1.02(-1.04%)
May 09, 2023 96.03 98.54 95.97 97.49 5,097,962 +0.60(+0.62%)
May 08, 2023 98.03 98.66 96.60 96.89 5,268,332 +0.51(+0.53%)
May 05, 2023 97.10 97.56 95.00 96.38 5,797,479 +2.89(+3.09%)
May 04, 2023 92.37 94.60 92.00 93.49 7,128,146 +1.22(+1.32%)
May 03, 2023 92.98 93.70 91.89 92.27 9,460,577 -2.45(-2.59%)
May 02, 2023 96.87 97.36 93.60 94.72 8,435,349 -3.74(-3.79%)
May 01, 2023 97.54 98.91 97.11 98.45 3,795,937 -0.35(-0.35%)
Apr 28, 2023 96.57 99.60 96.33 98.80 6,913,242 +1.59(+1.64%)
Apr 27, 2023 96.45 97.87 95.84 97.20 4,370,512 +0.73(+0.76%)
Apr 26, 2023 97.30 98.07 95.69 96.47 4,655,853 -1.56(-1.59%)
Apr 25, 2023 97.56 98.34 96.48 98.03 5,577,533 -1.50(-1.51%)
Apr 24, 2023 97.89 99.81 97.72 99.53 5,431,973 +1.33(+1.36%)
Apr 21, 2023 99.96 100.06 97.59 98.19 5,497,754 -1.46(-1.46%)
Apr 20, 2023 99.33 99.77 98.06 99.65 5,573,446 -1.42(-1.41%)
Apr 19, 2023 99.72 101.60 99.39 101.07 4,912,751 +0.30(+0.30%)
Apr 18, 2023 100.81 101.50 99.95 100.78 8,066,299 -0.63(-0.63%)
Apr 17, 2023 102.55 103.41 101.32 101.41 6,538,797 -2.77(-2.66%)
Apr 14, 2023 105.12 105.64 103.82 104.18 5,261,518 -0.52(-0.49%)
Apr 13, 2023 103.65 105.53 102.86 104.70 7,456,704 +1.45(+1.40%)
Apr 12, 2023 104.17 104.75 103.13 103.25 8,443,792 +0.75(+0.73%)
Apr 11, 2023 101.88 102.94 101.29 102.50 5,010,973 +0.77(+0.75%)
Apr 10, 2023 102.78 103.72 101.41 101.73 4,555,777 -0.30(-0.29%)
Apr 06, 2023 102.65 103.45 101.68 102.03 5,298,662 -1.43(-1.38%)
Apr 05, 2023 102.66 103.59 101.71 103.46 6,046,227 +1.39(+1.36%)
Apr 04, 2023 104.02 104.44 100.93 102.07 5,650,296 -2.04(-1.96%)
Apr 03, 2023 100.95 104.80 100.83 104.11 12,905,568 +8.84(+9.28%)
Mar 31, 2023 95.84 95.93 95.00 95.26 8,028,209 -0.04(-0.04%)
Mar 30, 2023 96.61 96.85 94.94 95.30 5,687,223 -0.48(-0.50%)
Mar 29, 2023 95.68 96.31 94.74 95.78 7,910,518 +1.75(+1.86%)
Mar 28, 2023 92.77 94.76 92.59 94.03 3,948,062 +1.01(+1.08%)
Mar 27, 2023 91.91 94.00 91.23 93.03 6,419,419 +1.96(+2.15%)
Mar 24, 2023 90.24 91.52 89.01 91.07 8,788,319 -0.94(-1.03%)
Mar 23, 2023 94.01 95.20 91.14 92.01 6,147,247 -1.86(-1.98%)
Mar 22, 2023 95.43 96.47 93.80 93.88 5,904,449 -1.28(-1.34%)
Mar 21, 2023 93.61 95.52 93.52 95.15 7,094,258 +3.39(+3.69%)
Mar 20, 2023 90.51 92.46 90.38 91.77 8,827,297 +1.69(+1.88%)
Mar 17, 2023 91.95 92.52 89.23 90.08 17,872,838 -1.92(-2.08%)
Mar 16, 2023 87.81 92.09 87.35 92.00 10,596,484 +1.11(+1.22%)
Mar 15, 2023 92.97 94.20 89.31 90.89 11,170,397 -5.84(-6.04%)
Mar 14, 2023 96.43 99.65 95.07 96.73 7,429,995 +0.65(+0.68%)
Mar 13, 2023 97.34 98.85 95.02 96.08 9,211,020 -3.38(-3.40%)
Mar 10, 2023 100.90 102.43 98.87 99.46 5,567,498 -1.52(-1.50%)
Mar 09, 2023 102.99 104.26 100.55 100.97 5,439,694 -1.36(-1.32%)
Mar 08, 2023 102.11 103.57 100.93 102.33 4,796,225 -0.40(-0.39%)
Mar 07, 2023 103.63 103.94 101.80 102.73 5,210,771 -1.82(-1.74%)
Mar 06, 2023 102.66 104.59 102.21 104.55 6,497,827 +0.88(+0.85%)
Mar 03, 2023 101.41 104.10 100.98 103.68 7,413,911 +0.30(+0.29%)
Mar 02, 2023 101.22 103.98 100.95 103.38 5,720,019 +1.98(+1.96%)
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.