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

ConocoPhillips (NY: COP )

130.24 +0.13 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 128.00 127.76 126.71 127.28 4,659,297 +0.44(+0.35%)
Mar 27, 2024 125.65 127.02 125.32 126.84 3,847,290 +0.85(+0.67%)
Mar 26, 2024 126.50 126.90 125.20 125.99 5,203,526 -0.24(-0.19%)
Mar 25, 2024 123.72 126.65 123.15 126.23 7,054,324 +3.20(+2.60%)
Mar 22, 2024 123.55 124.05 122.71 123.03 4,976,249 -0.48(-0.39%)
Mar 21, 2024 122.07 123.59 121.68 123.51 4,942,213 +1.60(+1.31%)
Mar 20, 2024 121.22 122.36 121.03 121.91 3,596,590 -0.11(-0.09%)
Mar 19, 2024 120.36 122.16 120.30 122.02 4,457,851 +1.76(+1.46%)
Mar 18, 2024 120.90 121.07 119.16 120.26 4,828,002 +0.22(+0.18%)
Mar 15, 2024 119.13 120.80 119.13 120.04 17,669,004 +0.26(+0.22%)
Mar 14, 2024 119.17 119.99 118.74 119.78 7,894,358 +2.23(+1.90%)
Mar 13, 2024 116.80 118.61 116.17 117.55 7,685,440 +2.53(+2.20%)
Mar 12, 2024 115.08 115.73 114.36 115.02 5,652,985 -0.23(-0.20%)
Mar 11, 2024 113.37 115.36 112.65 115.25 5,899,226 +2.25(+1.99%)
Mar 08, 2024 112.21 113.21 111.86 113.00 5,227,710 +0.26(+0.23%)
Mar 07, 2024 111.73 113.43 111.69 112.74 5,097,279 +0.75(+0.67%)
Mar 06, 2024 112.30 112.90 111.48 111.99 4,888,707 +0.77(+0.69%)
Mar 05, 2024 111.21 112.80 110.85 111.22 6,246,946 -0.42(-0.38%)
Mar 04, 2024 114.04 114.39 111.58 111.64 5,877,215 -2.60(-2.28%)
Mar 01, 2024 113.80 115.53 113.63 114.24 5,094,401 +1.70(+1.51%)
Feb 29, 2024 112.51 113.16 111.85 112.54 6,623,134 +0.50(+0.45%)
Feb 28, 2024 111.90 113.32 111.15 112.04 4,578,937 +0.43(+0.39%)
Feb 27, 2024 113.03 113.33 111.06 111.61 5,062,105 -0.81(-0.72%)
Feb 26, 2024 111.20 112.52 110.61 112.42 5,751,130 +0.91(+0.82%)
Feb 23, 2024 111.09 112.26 110.10 111.51 5,206,218 -0.71(-0.63%)
Feb 22, 2024 112.06 112.91 111.31 112.22 5,105,009 -0.65(-0.58%)
Feb 21, 2024 110.00 113.67 109.70 112.87 6,925,491 +3.33(+3.04%)
Feb 20, 2024 110.55 111.63 109.36 109.54 6,457,953 -1.03(-0.93%)
Feb 16, 2024 111.48 111.80 110.39 110.57 6,972,105 -0.43(-0.39%)
Feb 15, 2024 109.04 111.70 108.84 111.00 9,422,852 +1.66(+1.52%)
Feb 14, 2024 109.42 110.25 108.74 109.34 7,305,166 +0.35(+0.32%)
Feb 13, 2024 110.31 111.14 108.07 108.99 6,360,708 -1.32(-1.20%)
Feb 12, 2024 110.48 111.35 109.75 110.31 5,843,391 -0.06(-0.05%)
Feb 09, 2024 113.18 113.49 110.23 110.37 6,016,697 -2.72(-2.41%)
Feb 08, 2024 112.31 114.47 111.79 113.09 7,770,226 +1.57(+1.41%)
Feb 07, 2024 110.93 112.17 110.66 111.52 6,142,375 +0.79(+0.72%)
Feb 06, 2024 110.09 111.65 109.41 110.73 4,811,133 +1.54(+1.41%)
Feb 05, 2024 109.47 110.08 108.52 109.19 4,552,640 -0.66(-0.60%)
Feb 02, 2024 110.87 111.16 108.92 109.85 4,643,052 -0.74(-0.67%)
Feb 01, 2024 111.54 112.42 110.02 110.59 5,292,654 -0.49(-0.44%)
Jan 31, 2024 113.16 113.29 111.00 111.08 5,539,343 -2.16(-1.91%)
Jan 30, 2024 110.42 113.52 109.97 113.24 6,248,560 +2.43(+2.19%)
Jan 29, 2024 111.25 111.31 109.71 110.81 4,739,224 -0.62(-0.56%)
Jan 26, 2024 111.25 111.65 109.66 111.44 4,185,635 +0.18(+0.16%)
Jan 25, 2024 109.02 111.29 108.49 111.26 6,001,225 +2.36(+2.17%)
Jan 24, 2024 108.15 109.24 107.65 108.89 5,369,628 +1.67(+1.56%)
Jan 23, 2024 107.06 108.64 106.89 107.22 4,010,592 -0.07(-0.07%)
Jan 22, 2024 106.74 107.62 106.24 107.30 5,781,109 +0.19(+0.18%)
Jan 19, 2024 105.30 107.16 105.17 107.11 5,742,862 +0.93(+0.88%)
Jan 18, 2024 106.58 106.58 105.02 106.17 6,194,355 -0.64(-0.59%)
Jan 17, 2024 106.16 107.77 105.83 106.81 4,898,001 -1.06(-0.98%)
Jan 16, 2024 110.71 110.95 107.57 107.87 6,725,101 -3.04(-2.74%)
Jan 12, 2024 112.20 112.57 110.26 110.91 5,589,409 +0.70(+0.63%)
Jan 11, 2024 110.82 111.44 110.15 110.21 4,235,615 -0.18(-0.16%)
Jan 10, 2024 111.93 111.93 110.05 110.39 4,476,539 -1.57(-1.40%)
Jan 09, 2024 113.69 113.69 111.45 111.96 5,977,648 -1.73(-1.52%)
Jan 08, 2024 114.15 114.23 111.68 113.69 6,817,940 -2.02(-1.74%)
Jan 05, 2024 116.67 116.94 115.18 115.70 4,013,094 +0.05(+0.04%)
Jan 04, 2024 119.76 120.38 115.45 115.66 5,933,126 -3.43(-2.88%)
Jan 03, 2024 117.11 119.33 116.57 119.08 4,916,760 +2.32(+1.99%)
Jan 02, 2024 116.34 117.96 116.02 116.76 4,720,921 +1.51(+1.31%)
Dec 29, 2023 116.38 116.72 114.99 115.25 3,669,575 -0.43(-0.37%)
Dec 28, 2023 116.83 117.36 115.61 115.67 3,736,795 -1.98(-1.68%)
Dec 27, 2023 117.67 118.79 117.24 117.65 3,465,944 -0.53(-0.45%)
Dec 26, 2023 117.86 118.58 117.54 118.18 2,914,270 +1.35(+1.16%)
Dec 22, 2023 117.16 117.79 116.46 116.83 4,330,125 +0.83(+0.71%)
Dec 21, 2023 115.67 116.05 114.46 116.00 4,179,426 +0.14(+0.12%)
Dec 20, 2023 116.04 118.10 115.56 115.86 7,822,616 +0.20(+0.17%)
Dec 19, 2023 114.14 115.81 113.44 115.67 6,424,715 +1.58(+1.38%)
Dec 18, 2023 115.01 116.44 113.84 114.09 7,050,504 +0.36(+0.31%)
Dec 15, 2023 113.54 114.92 112.81 113.73 31,106,366 -0.41(-0.36%)
Dec 14, 2023 112.15 115.53 111.95 114.14 11,571,940 +3.08(+2.77%)
Dec 13, 2023 110.71 111.46 110.08 111.06 8,615,012 +0.79(+0.71%)
Dec 12, 2023 109.98 110.69 108.92 110.27 6,944,616 -1.09(-0.98%)
Dec 11, 2023 111.33 111.83 110.75 111.37 7,301,307 +0.09(+0.08%)
Dec 08, 2023 110.95 111.39 110.27 111.28 5,754,667 +1.21(+1.10%)
Dec 07, 2023 110.53 111.11 109.87 110.06 5,857,202 +0.33(+0.30%)
Dec 06, 2023 111.53 111.53 108.96 109.74 7,542,946 -2.60(-2.32%)
Dec 05, 2023 113.92 114.09 112.24 112.34 5,862,920 -1.38(-1.21%)
Dec 04, 2023 113.27 115.10 113.07 113.72 4,859,200 -0.70(-0.61%)
Dec 01, 2023 114.22 116.21 114.04 114.41 4,709,157 -0.34(-0.29%)
Nov 30, 2023 114.35 115.87 112.83 114.75 10,315,395 +1.59(+1.40%)
Nov 29, 2023 114.54 114.74 112.52 113.16 6,108,172 -1.00(-0.88%)
Nov 28, 2023 114.44 115.15 113.67 114.17 3,493,856 +0.18(+0.16%)
Nov 27, 2023 114.17 114.31 112.56 113.99 5,327,296 -0.69(-0.60%)
Nov 24, 2023 114.08 115.75 114.05 114.67 2,174,612 +0.64(+0.56%)
Nov 22, 2023 111.23 114.31 110.37 114.04 4,591,600 -0.32(-0.28%)
Nov 21, 2023 114.36 114.81 113.75 114.35 3,746,239 -0.22(-0.19%)
Nov 20, 2023 114.18 115.75 113.78 114.57 4,075,236 +0.79(+0.70%)
Nov 17, 2023 112.00 114.71 111.44 113.78 5,840,486 +2.58(+2.32%)
Nov 16, 2023 112.71 112.95 109.20 111.20 6,781,267 -3.02(-2.64%)
Nov 15, 2023 114.19 115.84 114.07 114.22 4,766,571 -0.51(-0.44%)
Nov 14, 2023 115.18 115.98 114.52 114.72 5,459,688 +0.18(+0.16%)
Nov 13, 2023 114.18 115.09 114.18 114.54 3,248,721 +0.33(+0.29%)
Nov 10, 2023 113.85 114.80 113.22 114.22 4,659,307 +1.44(+1.28%)
Nov 09, 2023 114.25 114.67 112.67 112.77 4,358,835 -0.30(-0.26%)
Nov 08, 2023 113.81 114.22 112.59 113.07 5,956,216 -0.79(-0.69%)
Nov 07, 2023 115.02 115.09 112.95 113.86 5,554,981 -3.18(-2.72%)
Nov 06, 2023 118.79 119.11 116.76 117.04 4,667,138 -1.26(-1.07%)
Nov 03, 2023 120.03 120.42 117.91 118.31 6,008,085 -2.24(-1.86%)
Nov 02, 2023 116.45 121.76 115.95 120.55 9,179,493 +5.29(+4.59%)
Nov 01, 2023 118.04 118.32 115.08 115.26 8,452,052 -2.11(-1.79%)
Oct 31, 2023 116.48 117.55 115.08 117.37 4,559,224 +0.65(+0.56%)
Oct 30, 2023 116.36 117.07 115.10 116.72 5,901,751 +0.34(+0.29%)
Oct 27, 2023 116.28 116.91 115.03 116.38 5,377,336 -0.50(-0.43%)
Oct 26, 2023 117.30 117.72 115.83 116.88 6,150,874 -2.07(-1.74%)
Oct 25, 2023 118.09 119.47 117.34 118.96 5,071,822 +0.45(+0.38%)
Oct 24, 2023 120.10 120.52 118.45 118.50 4,721,319 -1.37(-1.15%)
Oct 23, 2023 121.58 121.67 119.19 119.88 6,041,898 -2.69(-2.19%)
Oct 20, 2023 124.67 125.14 122.37 122.56 5,354,026 -2.29(-1.84%)
Oct 19, 2023 124.17 125.81 123.37 124.86 4,546,064 -0.21(-0.17%)
Oct 18, 2023 124.69 125.70 123.94 125.06 4,839,520 +1.12(+0.90%)
Oct 17, 2023 123.69 124.91 123.43 123.95 4,264,707 +0.15(+0.12%)
Oct 16, 2023 124.06 124.60 122.68 123.80 3,815,677 +0.44(+0.36%)
Oct 13, 2023 122.56 124.45 121.94 123.35 5,664,214 +3.70(+3.10%)
Oct 12, 2023 119.62 120.26 119.01 119.65 3,906,219 +1.06(+0.89%)
Oct 11, 2023 118.06 118.74 116.61 118.59 7,389,662 -0.35(-0.29%)
Oct 10, 2023 119.79 120.76 118.74 118.94 5,775,257 -1.41(-1.17%)
Oct 09, 2023 117.53 120.40 117.32 120.35 6,612,311 +6.41(+5.63%)
Oct 06, 2023 113.00 115.18 111.80 113.94 4,261,072 +1.89(+1.68%)
Oct 05, 2023 111.15 113.20 110.84 112.05 4,119,768 +0.09(+0.08%)
Oct 04, 2023 113.93 114.23 110.32 111.96 7,376,502 -4.22(-3.63%)
Oct 03, 2023 115.35 116.25 114.67 116.18 4,213,603 +0.49(+0.43%)
Oct 02, 2023 118.79 118.85 114.56 115.69 4,825,094 -2.67(-2.25%)
Sep 29, 2023 121.00 121.13 118.20 118.36 5,373,752 -2.88(-2.38%)
Sep 28, 2023 121.38 122.81 120.71 121.24 4,013,033 -0.37(-0.30%)
Sep 27, 2023 120.24 122.42 119.34 121.61 5,430,043 +3.51(+2.97%)
Sep 26, 2023 117.76 119.38 117.31 118.10 5,293,486 -0.91(-0.77%)
Sep 25, 2023 117.26 119.19 118.59 119.01 3,348,135 +1.88(+1.60%)
Sep 22, 2023 117.88 119.12 117.02 117.13 3,704,193 +0.09(+0.08%)
Sep 21, 2023 119.96 120.08 116.73 117.05 4,547,996 -2.06(-1.73%)
Sep 20, 2023 120.55 121.70 119.00 119.11 3,504,449 -1.96(-1.62%)
Sep 19, 2023 123.70 123.89 120.10 121.07 4,337,077 -1.30(-1.06%)
Sep 18, 2023 123.05 123.59 121.96 122.36 5,030,706 +0.89(+0.74%)
Sep 15, 2023 121.94 123.85 121.10 121.47 12,656,094 -0.91(-0.75%)
Sep 14, 2023 121.40 122.77 121.34 122.38 4,767,099 +2.15(+1.79%)
Sep 13, 2023 121.38 121.60 119.41 120.23 3,946,742 -0.76(-0.63%)
Sep 12, 2023 119.19 121.34 119.14 120.99 4,564,209 +2.59(+2.19%)
Sep 11, 2023 121.34 121.79 117.78 118.39 4,367,251 -2.24(-1.86%)
Sep 08, 2023 120.67 121.90 120.37 120.63 4,443,940 +0.99(+0.83%)
Sep 07, 2023 120.90 121.58 119.54 119.64 3,564,682 -1.34(-1.11%)
Sep 06, 2023 120.39 121.34 119.85 120.98 4,744,659 +0.24(+0.20%)
Sep 05, 2023 120.68 122.86 120.48 120.74 5,884,861 +0.68(+0.56%)
Sep 01, 2023 117.96 120.42 117.93 120.06 6,508,936 +3.06(+2.61%)
Aug 31, 2023 117.14 117.53 116.09 117.01 4,470,645 +0.33(+0.28%)
Aug 30, 2023 116.26 116.92 116.00 116.68 2,896,741 +1.02(+0.88%)
Aug 29, 2023 115.86 116.09 114.60 115.66 3,269,251 +0.14(+0.12%)
Aug 28, 2023 114.50 116.39 114.44 115.52 2,870,410 +0.98(+0.86%)
Aug 25, 2023 113.72 115.14 112.81 114.54 3,774,530 +1.69(+1.50%)
Aug 24, 2023 113.23 114.41 112.79 112.85 3,599,511 -0.99(-0.87%)
Aug 23, 2023 113.06 114.36 111.92 113.84 3,190,885 -0.34(-0.29%)
Aug 22, 2023 115.59 115.74 114.11 114.18 3,251,173 -1.04(-0.90%)
Aug 21, 2023 116.13 117.08 114.55 115.22 3,328,026 -0.08(-0.07%)
Aug 18, 2023 113.87 116.02 113.68 115.30 4,341,411 +0.55(+0.48%)
Aug 17, 2023 114.52 115.87 114.24 114.75 4,114,633 +2.05(+1.82%)
Aug 16, 2023 113.78 114.92 112.61 112.69 3,831,909 -0.86(-0.75%)
Aug 15, 2023 114.52 114.86 113.02 113.55 4,287,584 -1.64(-1.42%)
Aug 14, 2023 114.68 115.28 113.83 115.19 4,344,765 -0.12(-0.10%)
Aug 11, 2023 113.51 115.54 113.02 115.31 3,853,532 +1.94(+1.71%)
Aug 10, 2023 113.82 115.09 112.71 113.37 3,666,754 -0.60(-0.52%)
Aug 09, 2023 114.25 116.31 113.83 113.97 4,922,472 +0.83(+0.74%)
Aug 08, 2023 110.25 113.33 108.93 113.13 4,374,301 +1.09(+0.97%)
Aug 07, 2023 112.06 112.16 110.84 112.05 3,714,086 +0.75(+0.68%)
Aug 04, 2023 113.41 114.20 111.17 111.29 7,081,143 -1.25(-1.11%)
Aug 03, 2023 112.47 114.80 110.61 112.55 7,447,862 -0.59(-0.52%)
Aug 02, 2023 114.21 115.04 112.47 113.13 4,663,453 -1.75(-1.53%)
Aug 01, 2023 114.77 115.33 113.72 114.89 3,380,260 -0.33(-0.29%)
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%)
Jul 03, 2023 101.74 102.76 101.43 102.01 2,282,474 +0.61(+0.60%)
Jun 30, 2023 101.54 102.18 100.36 101.41 7,156,607 +0.54(+0.53%)
Jun 29, 2023 100.33 101.11 99.65 100.87 4,352,934 +0.54(+0.54%)
Jun 28, 2023 98.68 100.54 97.83 100.33 5,581,229 +1.68(+1.71%)
Jun 27, 2023 98.86 99.46 98.20 98.65 3,899,858 -0.51(-0.51%)
Jun 26, 2023 98.03 99.70 97.87 99.16 4,454,222 +1.42(+1.45%)
Jun 23, 2023 97.32 98.18 96.93 97.74 7,348,137 -0.94(-0.96%)
Jun 22, 2023 99.86 100.09 98.36 98.68 5,106,360 -2.21(-2.19%)
Jun 21, 2023 99.04 101.60 99.04 100.89 6,657,921 +1.62(+1.64%)
Jun 20, 2023 101.31 101.91 98.28 99.26 8,829,314 -2.81(-2.75%)
Jun 16, 2023 102.02 102.62 101.39 102.08 10,204,992 +0.75(+0.74%)
Jun 15, 2023 100.10 102.46 100.04 101.33 4,742,501 +3.66(+3.75%)
May 08, 2023 98.82 99.46 97.38 97.67 5,226,097 +0.51(+0.53%)
May 05, 2023 97.88 98.35 95.77 97.16 5,751,001 +2.91(+3.09%)
May 04, 2023 93.12 95.37 92.74 94.24 7,071,001 +1.23(+1.32%)
May 03, 2023 93.73 94.46 92.64 93.01 9,384,733 -2.47(-2.59%)
May 02, 2023 97.65 98.14 94.36 95.48 8,367,724 -3.77(-3.79%)
May 01, 2023 98.33 99.71 97.89 99.25 3,765,506 -0.35(-0.35%)
Apr 28, 2023 97.35 100.41 97.11 99.60 6,857,820 +1.61(+1.64%)
Apr 27, 2023 97.23 98.66 96.61 97.99 4,335,474 +0.74(+0.76%)
Apr 26, 2023 98.09 98.86 96.46 97.25 4,618,528 -1.57(-1.59%)
Apr 25, 2023 98.35 99.13 97.26 98.82 5,532,819 -1.51(-1.51%)
Apr 24, 2023 98.69 100.62 98.51 100.33 5,388,426 +1.35(+1.36%)
Apr 21, 2023 100.77 100.86 98.38 98.99 5,453,680 -1.47(-1.46%)
Apr 20, 2023 100.14 100.57 98.85 100.46 5,528,765 -1.43(-1.41%)
Apr 19, 2023 100.53 102.42 100.19 101.89 4,873,366 +0.30(+0.30%)
Apr 18, 2023 101.63 102.31 100.76 101.59 8,001,633 -0.64(-0.63%)
Apr 17, 2023 103.38 104.24 102.14 102.23 6,486,377 -2.80(-2.66%)
Apr 14, 2023 105.97 106.50 104.66 105.03 5,219,338 -0.52(-0.49%)
Apr 13, 2023 104.48 106.38 104.48 105.55 7,396,925 +1.46(+1.40%)
Apr 12, 2023 105.01 105.60 103.97 104.09 8,376,099 +0.76(+0.73%)
Apr 11, 2023 102.70 103.77 102.11 103.33 4,970,801 +0.77(+0.76%)
Apr 10, 2023 103.61 104.56 102.23 102.56 4,519,254 -0.30(-0.29%)
Apr 06, 2023 103.48 104.29 102.50 102.86 5,256,184 -1.44(-1.38%)
Apr 05, 2023 103.49 104.43 102.53 104.30 5,997,756 +1.40(+1.36%)
Apr 04, 2023 104.86 105.29 101.74 102.90 5,604,999 -2.05(-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.