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

ConocoPhillips (NY: COP )

123.39 +0.33 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 31, 2023 116.40 116.78 115.36 116.27 4,499,085 +0.32(+0.28%)
Aug 30, 2023 115.53 116.18 115.27 115.94 2,915,169 +1.02(+0.88%)
Aug 29, 2023 115.12 115.36 113.87 114.93 3,290,048 +0.14(+0.12%)
Aug 28, 2023 113.78 115.65 113.72 114.79 2,888,671 +0.98(+0.86%)
Aug 25, 2023 113.00 114.41 112.10 113.81 3,798,542 +1.68(+1.50%)
Aug 24, 2023 112.52 113.68 112.08 112.14 3,622,409 -0.99(-0.87%)
Aug 23, 2023 112.34 113.64 111.22 113.12 3,211,184 -0.33(-0.29%)
Aug 22, 2023 114.86 115.01 113.39 113.45 3,271,856 -1.04(-0.90%)
Aug 21, 2023 115.40 116.34 113.83 114.49 3,349,197 -0.08(-0.07%)
Aug 18, 2023 113.15 115.29 112.97 114.57 4,369,029 +0.55(+0.48%)
Aug 17, 2023 113.80 115.14 113.52 114.02 4,140,809 +2.04(+1.82%)
Aug 16, 2023 113.06 114.20 111.90 111.98 3,856,286 -0.85(-0.75%)
Aug 15, 2023 113.80 114.14 112.30 112.83 4,314,860 -1.63(-1.42%)
Aug 14, 2023 113.95 114.55 113.11 114.46 4,372,405 -0.12(-0.10%)
Aug 11, 2023 112.80 114.81 112.30 114.58 3,878,047 +1.93(+1.71%)
Aug 10, 2023 113.10 114.36 112.00 112.65 3,690,081 -0.59(-0.52%)
Aug 09, 2023 113.53 115.58 113.11 113.24 4,953,787 +0.83(+0.73%)
Aug 08, 2023 109.56 112.61 108.25 112.42 4,402,128 +1.08(+0.97%)
Aug 07, 2023 111.35 111.45 110.14 111.34 3,737,713 +0.75(+0.68%)
Aug 04, 2023 112.69 113.48 110.46 110.59 7,126,191 -1.25(-1.11%)
Aug 03, 2023 111.76 114.07 109.91 111.83 7,495,243 -0.58(-0.52%)
Aug 02, 2023 113.49 114.31 111.76 112.42 4,693,120 -1.74(-1.52%)
Aug 01, 2023 114.04 114.60 113.00 114.16 3,401,764 -0.33(-0.29%)
Jul 31, 2023 114.00 115.00 113.56 114.49 4,231,313 +1.74(+1.54%)
Jul 28, 2023 112.56 113.11 111.52 112.75 3,230,837 +0.15(+0.13%)
Jul 27, 2023 114.12 114.65 112.17 112.60 4,696,946 -1.02(-0.90%)
Jul 26, 2023 112.16 113.92 112.00 113.62 4,119,108 +0.63(+0.56%)
Jul 25, 2023 111.23 113.32 110.77 112.99 3,776,756 +1.42(+1.27%)
Jul 24, 2023 110.29 112.53 110.29 111.57 4,111,013 +1.78(+1.62%)
Jul 21, 2023 109.09 110.09 108.78 109.79 5,097,051 +1.17(+1.07%)
Jul 20, 2023 107.47 108.71 107.18 108.62 6,891,247 +2.15(+2.02%)
Jul 19, 2023 105.78 107.65 105.78 106.47 5,560,664 +0.71(+0.67%)
Jul 18, 2023 103.53 106.50 103.48 105.77 4,520,997 +2.25(+2.17%)
Jul 17, 2023 103.76 104.70 103.23 103.52 4,197,458 -0.63(-0.61%)
Jul 14, 2023 107.05 107.20 103.53 104.15 4,871,889 -3.37(-3.13%)
Jul 13, 2023 106.87 108.69 106.57 107.52 6,224,637 +1.21(+1.13%)
Jul 12, 2023 105.66 106.56 105.47 106.31 6,410,444 +1.82(+1.74%)
Jul 11, 2023 102.12 104.66 101.97 104.49 5,809,515 +3.00(+2.96%)
Jul 10, 2023 100.03 101.59 99.93 101.49 6,621,749 +1.09(+1.08%)
Jul 07, 2023 97.79 101.74 97.37 100.40 7,601,733 +2.81(+2.88%)
Jul 06, 2023 99.98 100.79 96.62 97.59 6,174,950 -3.58(-3.54%)
Jul 05, 2023 102.12 102.12 100.31 101.17 4,272,300 -0.20(-0.20%)
Jul 03, 2023 101.10 102.11 100.79 101.37 2,296,994 +0.60(+0.60%)
Jun 30, 2023 100.90 101.53 99.73 100.77 7,202,134 +0.54(+0.53%)
Jun 29, 2023 99.70 100.47 99.02 100.23 4,380,626 +0.53(+0.54%)
Jun 28, 2023 98.05 99.90 97.22 99.70 5,616,734 +1.67(+1.71%)
Jun 27, 2023 98.24 98.83 97.58 98.02 3,924,667 -0.51(-0.51%)
Jun 26, 2023 97.41 99.07 97.26 98.53 4,482,558 +1.41(+1.45%)
Jun 23, 2023 96.70 97.56 96.32 97.12 7,394,883 -0.94(-0.96%)
Jun 22, 2023 99.23 99.46 97.74 98.06 5,138,845 -2.19(-2.19%)
Jun 21, 2023 98.41 100.96 98.41 100.25 6,700,276 +1.61(+1.64%)
Jun 20, 2023 100.67 101.27 97.66 98.64 8,885,483 -2.79(-2.75%)
Jun 16, 2023 101.37 101.97 100.75 101.43 10,269,913 +0.74(+0.74%)
Jun 15, 2023 99.47 101.81 99.41 100.69 4,772,671 +3.64(+3.75%)
May 08, 2023 98.20 98.83 96.76 97.05 5,259,344 +0.51(+0.53%)
May 05, 2023 97.26 97.72 95.17 96.54 5,787,587 +2.90(+3.09%)
May 04, 2023 92.53 94.76 92.16 93.65 7,115,985 +1.22(+1.32%)
May 03, 2023 93.14 93.86 92.05 92.43 9,444,436 -2.45(-2.59%)
May 02, 2023 97.03 97.52 93.76 94.88 8,420,957 -3.74(-3.79%)
May 01, 2023 97.71 99.08 97.27 98.62 3,789,461 -0.35(-0.35%)
Apr 28, 2023 96.73 99.77 96.49 98.97 6,901,447 +1.60(+1.64%)
Apr 27, 2023 96.62 98.04 96.00 97.37 4,363,055 +0.73(+0.76%)
Apr 26, 2023 97.47 98.23 95.85 96.64 4,647,909 -1.56(-1.59%)
Apr 25, 2023 97.72 98.50 96.65 98.20 5,568,017 -1.50(-1.51%)
Apr 24, 2023 98.06 99.98 97.89 99.70 5,422,705 +1.34(+1.36%)
Apr 21, 2023 100.13 100.23 97.75 98.36 5,488,374 -1.46(-1.46%)
Apr 20, 2023 99.50 99.94 98.23 99.82 5,563,937 -1.42(-1.41%)
Apr 19, 2023 99.89 101.77 99.56 101.25 4,904,369 +0.30(+0.30%)
Apr 18, 2023 100.99 101.67 100.12 100.95 8,052,537 -0.63(-0.63%)
Apr 17, 2023 102.73 103.58 101.50 101.58 6,527,641 -2.78(-2.66%)
Apr 14, 2023 105.30 105.82 104.00 104.36 5,252,541 -0.52(-0.49%)
Apr 13, 2023 103.82 105.71 103.82 104.88 7,443,981 +1.45(+1.40%)
Apr 12, 2023 104.34 104.93 103.31 103.43 8,429,385 +0.75(+0.73%)
Apr 11, 2023 102.05 103.11 101.47 102.68 5,002,424 +0.77(+0.76%)
Apr 10, 2023 102.96 103.89 101.58 101.91 4,548,004 -0.30(-0.29%)
Apr 06, 2023 102.82 103.63 101.86 102.21 5,289,621 -1.43(-1.38%)
Apr 05, 2023 102.83 103.77 101.88 103.64 6,035,911 +1.39(+1.36%)
Apr 04, 2023 104.20 104.62 101.10 102.25 5,640,656 -2.04(-1.96%)
Apr 03, 2023 101.12 104.98 101.00 104.28 12,883,549 +8.86(+9.28%)
Mar 31, 2023 96.00 96.09 95.17 95.43 8,014,512 -0.04(-0.04%)
Mar 30, 2023 96.77 97.01 95.10 95.46 5,677,520 -0.48(-0.50%)
Mar 29, 2023 95.84 96.47 94.91 95.95 7,897,022 +1.75(+1.86%)
Mar 28, 2023 92.93 94.93 92.75 94.19 3,941,326 +1.01(+1.08%)
Mar 27, 2023 92.07 94.16 91.38 93.19 6,408,466 +1.96(+2.15%)
Mar 24, 2023 90.39 91.67 89.17 91.23 8,773,324 -0.95(-1.03%)
Mar 23, 2023 94.17 95.36 91.29 92.17 6,136,758 -1.86(-1.98%)
Mar 22, 2023 95.59 96.64 93.96 94.04 5,894,375 -1.28(-1.34%)
Mar 21, 2023 93.77 95.68 93.68 95.32 7,082,154 +3.39(+3.69%)
Mar 20, 2023 90.66 92.62 90.54 91.92 8,812,236 +1.69(+1.88%)
Mar 17, 2023 92.10 92.68 89.38 90.23 17,842,344 -1.92(-2.09%)
Mar 16, 2023 87.96 92.25 87.50 92.15 10,578,404 +1.11(+1.22%)
Mar 15, 2023 93.13 94.36 89.47 91.04 11,151,338 -5.85(-6.04%)
Mar 14, 2023 96.60 99.82 95.23 96.89 7,417,318 +0.65(+0.68%)
Mar 13, 2023 97.51 99.02 95.18 96.24 9,195,304 -3.38(-3.40%)
Mar 10, 2023 101.07 102.60 99.04 99.63 5,557,999 -1.52(-1.50%)
Mar 09, 2023 103.17 104.44 100.72 101.15 5,430,413 -1.36(-1.32%)
Mar 08, 2023 102.29 103.75 101.10 102.50 4,788,042 -0.40(-0.39%)
Mar 07, 2023 103.81 104.12 101.97 102.91 5,201,880 -1.83(-1.74%)
Mar 06, 2023 102.84 104.77 102.38 104.73 6,486,750 +0.88(+0.85%)
Mar 03, 2023 101.59 104.27 101.15 103.85 7,401,261 +0.30(+0.29%)
Mar 02, 2023 101.40 104.16 101.12 103.56 5,710,259 +1.99(+1.96%)
Mar 01, 2023 99.16 102.94 98.68 101.57 6,343,238 +2.77(+2.81%)
Feb 28, 2023 101.96 102.58 98.76 98.80 9,807,827 -2.40(-2.37%)
Feb 27, 2023 100.54 101.50 98.88 101.20 7,770,746 +0.58(+0.58%)
Feb 24, 2023 99.58 100.90 98.81 100.61 5,876,830 -0.17(-0.17%)
Feb 23, 2023 101.33 101.71 99.48 100.78 6,376,163 +1.29(+1.30%)
Feb 22, 2023 100.83 100.83 98.42 99.49 9,222,187 -1.18(-1.17%)
Feb 21, 2023 99.43 101.44 98.95 100.67 7,532,525 +1.14(+1.14%)
Feb 17, 2023 101.46 101.97 98.62 99.53 11,825,771 -4.05(-3.91%)
Feb 16, 2023 106.00 106.79 103.32 103.59 6,832,088 -3.14(-2.95%)
Feb 15, 2023 106.89 107.23 105.13 106.73 7,535,799 -1.82(-1.67%)
Feb 14, 2023 106.11 109.41 105.68 108.55 7,644,478 +1.19(+1.10%)
Feb 13, 2023 108.93 109.07 107.18 107.36 6,293,944 -2.14(-1.96%)
Feb 10, 2023 106.57 109.80 106.43 109.50 11,326,190 +4.88(+4.67%)
Feb 09, 2023 105.27 106.34 104.54 104.62 6,099,968 -0.82(-0.78%)
Feb 08, 2023 106.81 107.54 104.53 105.44 7,049,501 -1.17(-1.10%)
Feb 07, 2023 103.17 106.73 102.22 106.61 7,786,615 +4.31(+4.22%)
Feb 06, 2023 103.33 104.64 101.57 102.30 12,099,365 -0.59(-0.57%)
Feb 03, 2023 105.93 106.96 102.56 102.89 14,189,548 -3.04(-2.87%)
Feb 02, 2023 108.01 109.82 104.46 105.92 12,114,809 -6.09(-5.44%)
Feb 01, 2023 114.88 115.13 109.64 112.02 7,648,022 -3.97(-3.42%)
Jan 31, 2023 114.41 116.19 113.35 115.98 5,463,484 +1.27(+1.11%)
Jan 30, 2023 116.19 116.68 114.52 114.71 5,505,110 -2.93(-2.49%)
Jan 27, 2023 118.67 120.29 117.55 117.64 5,103,969 -0.99(-0.83%)
Jan 26, 2023 116.38 118.71 114.97 118.63 6,100,123 +4.07(+3.56%)
Jan 25, 2023 112.49 114.57 111.01 114.56 4,185,499 +1.48(+1.31%)
Jan 24, 2023 115.16 115.16 111.96 113.07 4,430,622 -1.26(-1.10%)
Jan 23, 2023 116.55 117.22 114.18 114.33 4,163,132 -1.59(-1.37%)
Jan 20, 2023 114.36 116.02 113.49 115.92 5,391,831 +2.06(+1.80%)
Jan 19, 2023 111.87 114.45 110.64 113.86 5,305,346 +1.04(+0.92%)
Jan 18, 2023 115.35 117.73 112.64 112.82 5,397,760 -1.61(-1.41%)
Jan 17, 2023 115.21 116.62 113.78 114.43 5,585,326 -1.17(-1.01%)
Jan 13, 2023 114.76 115.97 112.79 115.60 4,581,498 +1.25(+1.09%)
Jan 12, 2023 112.67 115.25 112.16 114.36 5,329,290 +1.83(+1.62%)
Jan 11, 2023 113.43 113.78 111.26 112.53 4,824,535 +0.15(+0.14%)
Jan 10, 2023 112.52 112.89 111.05 112.38 4,247,845 +0.69(+0.61%)
Jan 09, 2023 114.51 114.83 111.22 111.69 5,677,426 -0.83(-0.74%)
Jan 06, 2023 112.78 114.39 111.86 112.52 4,667,764 +1.39(+1.25%)
Jan 05, 2023 108.05 112.11 108.05 111.13 5,438,215 +3.26(+3.03%)
Jan 04, 2023 105.85 108.79 105.12 107.87 5,083,172 +0.21(+0.19%)
Jan 03, 2023 110.93 112.28 106.51 107.66 5,691,406 -4.64(-4.14%)
Dec 30, 2022 110.46 112.50 110.41 112.30 4,434,719 +1.53(+1.38%)
Dec 29, 2022 109.19 111.35 109.08 110.77 3,065,873 +1.03(+0.94%)
Dec 28, 2022 112.50 112.50 109.20 109.74 4,050,913 -3.01(-2.67%)
Dec 27, 2022 112.22 113.31 111.41 112.75 4,048,340 +1.35(+1.21%)
Dec 23, 2022 108.16 111.44 108.16 111.40 5,255,563 +4.62(+4.32%)
Dec 22, 2022 109.76 110.45 103.89 106.78 5,598,942 -3.20(-2.91%)
Dec 21, 2022 108.71 110.35 107.40 109.98 5,742,672 +3.43(+3.22%)
Dec 20, 2022 104.46 107.64 104.04 106.55 5,905,865 +2.09(+2.00%)
Dec 19, 2022 106.08 106.65 103.70 104.45 5,276,648 +0.00(+0.00%)
Dec 16, 2022 104.46 105.19 103.10 104.45 18,420,982 -2.00(-1.88%)
Dec 15, 2022 105.59 106.80 104.48 106.45 6,771,644 -0.30(-0.28%)
Dec 14, 2022 108.53 109.38 105.97 106.75 6,265,520 -0.51(-0.48%)
Dec 13, 2022 108.25 109.33 107.23 107.26 6,643,641 +1.54(+1.46%)
Dec 12, 2022 104.89 106.21 104.10 105.72 5,957,304 +1.66(+1.60%)
Dec 09, 2022 106.32 107.77 103.78 104.06 6,751,622 -2.44(-2.29%)
Dec 08, 2022 111.41 111.50 105.82 106.50 8,159,242 -2.16(-1.99%)
Dec 07, 2022 109.99 111.23 107.91 108.65 6,448,205 -0.69(-0.63%)
Dec 06, 2022 112.02 113.25 108.33 109.34 6,867,954 -3.56(-3.15%)
Dec 05, 2022 117.53 117.93 112.28 112.90 5,791,954 -2.66(-2.30%)
Dec 02, 2022 115.50 117.16 114.76 115.56 5,159,361 -0.83(-0.71%)
Dec 01, 2022 117.91 118.58 116.23 116.39 5,586,695 -0.43(-0.36%)
Nov 30, 2022 119.79 119.81 115.80 116.82 8,966,707 -0.70(-0.60%)
Nov 29, 2022 119.00 119.96 117.20 117.52 5,191,123 +0.39(+0.33%)
Nov 28, 2022 116.05 118.28 114.67 117.13 5,972,318 -2.81(-2.34%)
Nov 25, 2022 120.01 120.84 119.64 119.94 2,693,754 +0.07(+0.06%)
Nov 23, 2022 120.67 122.22 118.98 119.87 7,911,485 -3.06(-2.49%)
Nov 22, 2022 121.06 123.47 119.61 122.94 5,922,741 +4.25(+3.58%)
Nov 21, 2022 118.26 120.22 115.21 118.69 6,948,634 -2.93(-2.41%)
Nov 18, 2022 121.45 122.20 119.64 121.62 6,055,452 -2.46(-1.98%)
Nov 17, 2022 120.67 124.25 120.14 124.08 6,064,514 +1.84(+1.51%)
Nov 16, 2022 125.39 126.27 122.09 122.23 7,786,383 -4.59(-3.62%)
Nov 15, 2022 126.35 127.53 124.76 126.82 8,774,970 +1.00(+0.80%)
Nov 14, 2022 125.20 128.32 125.11 125.82 6,556,940 -0.40(-0.31%)
Nov 11, 2022 123.62 127.06 123.01 126.22 9,195,531 +4.24(+3.48%)
Nov 10, 2022 120.70 122.27 118.31 121.98 8,006,026 +3.96(+3.35%)
Nov 09, 2022 124.80 124.91 117.67 118.02 7,494,348 -8.65(-6.83%)
Nov 08, 2022 126.54 127.46 124.59 126.67 5,348,439 -0.47(-0.37%)
Nov 07, 2022 125.08 128.53 124.94 127.14 7,302,222 +2.47(+1.98%)
Nov 04, 2022 129.08 130.49 122.16 124.67 11,317,904 -1.41(-1.12%)
Nov 03, 2022 122.13 128.25 120.88 126.08 14,018,573 +6.89(+5.78%)
Nov 02, 2022 119.73 122.30 118.52 119.20 8,152,429 -1.20(-0.99%)
Nov 01, 2022 121.30 121.84 119.55 120.39 6,235,438 +1.59(+1.34%)
Oct 31, 2022 118.32 122.48 118.31 118.80 7,560,916 -1.02(-0.85%)
Oct 28, 2022 121.07 121.53 116.84 119.82 7,740,843 +0.50(+0.42%)
Oct 27, 2022 120.32 121.97 118.94 119.32 9,497,268 +0.07(+0.06%)
Oct 26, 2022 117.51 120.77 117.51 119.25 8,639,648 +2.48(+2.12%)
Oct 25, 2022 117.14 118.24 115.78 116.78 7,430,137 -1.13(-0.96%)
Oct 24, 2022 117.33 119.09 117.02 117.91 6,086,326 +0.61(+0.52%)
Oct 21, 2022 115.58 117.55 114.54 117.30 6,247,369 +2.53(+2.20%)
Oct 20, 2022 115.42 117.69 114.74 114.77 6,852,030 +0.66(+0.58%)
Oct 19, 2022 111.58 114.57 111.26 114.11 5,837,749 +3.03(+2.73%)
Oct 18, 2022 112.67 113.10 109.01 111.08 7,244,691 -0.44(-0.40%)
Oct 17, 2022 112.86 114.42 111.20 111.52 7,075,922 +0.38(+0.34%)
Oct 14, 2022 114.09 115.87 110.28 111.14 8,118,673 -4.50(-3.89%)
Oct 13, 2022 107.88 116.28 107.82 115.65 8,487,137 +6.07(+5.54%)
Oct 12, 2022 108.13 110.56 107.40 109.58 6,601,775 +0.68(+0.62%)
Oct 11, 2022 107.52 111.28 106.67 108.90 8,068,873 -1.15(-1.04%)
Oct 10, 2022 111.75 113.48 108.78 110.05 6,242,843 -1.61(-1.44%)
Oct 07, 2022 111.31 114.35 110.54 111.66 9,948,536 +0.81(+0.73%)
Oct 06, 2022 108.16 111.52 108.05 110.85 6,780,626 +1.62(+1.48%)
Oct 05, 2022 109.53 110.48 107.19 109.23 10,687,764 +0.29(+0.27%)
Oct 04, 2022 105.97 109.15 105.26 108.94 8,047,684 +5.32(+5.14%)
Oct 03, 2022 100.75 104.43 100.37 103.61 8,171,318 +7.19(+7.46%)
Sep 30, 2022 96.51 97.92 95.16 96.42 7,611,962 -1.24(-1.27%)
Sep 29, 2022 95.72 98.07 94.12 97.67 6,291,020 +1.94(+2.03%)
Sep 28, 2022 91.85 96.14 91.51 95.73 9,906,476 +5.24(+5.79%)
Sep 27, 2022 92.88 93.99 90.27 90.49 9,579,721 -0.40(-0.44%)
Sep 26, 2022 91.70 94.11 90.82 90.89 9,514,847 -1.27(-1.38%)
Sep 23, 2022 96.29 96.45 91.26 92.16 11,086,067 -8.68(-8.60%)
Sep 22, 2022 103.72 104.31 100.72 100.84 5,425,999 -0.94(-0.93%)
Sep 21, 2022 104.61 105.26 101.75 101.78 6,349,836 -0.90(-0.87%)
Sep 20, 2022 103.12 103.39 101.28 102.68 6,172,557 -0.73(-0.71%)
Sep 19, 2022 100.60 103.97 100.27 103.41 7,204,000 -0.24(-0.23%)
Sep 16, 2022 105.89 105.95 101.88 103.65 16,173,361 -2.23(-2.10%)
Sep 15, 2022 105.49 107.40 105.03 105.88 10,911,072 -1.97(-1.83%)
Sep 14, 2022 104.17 108.47 103.95 107.85 10,321,428 +4.93(+4.79%)
Sep 13, 2022 103.44 104.81 102.45 102.92 7,614,951 -1.89(-1.80%)
Sep 12, 2022 103.49 105.74 103.37 104.81 6,775,856 +2.22(+2.16%)
Sep 09, 2022 100.83 103.00 100.67 102.59 6,642,494 +3.34(+3.37%)
Sep 08, 2022 98.35 100.04 97.67 99.24 7,800,806 +1.43(+1.46%)
Sep 07, 2022 96.95 98.50 95.98 97.82 7,520,827 -1.71(-1.72%)
Sep 06, 2022 101.70 102.32 99.03 99.53 7,935,135 -1.49(-1.48%)
Sep 02, 2022 100.45 102.62 99.87 101.02 6,654,266 +2.50(+2.54%)
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.