Indicators

ConocoPhillips (NY: COP )

123.39 +0.33 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	96.73	99.77	96.49	98.96	6,901,965	+1.60(+1.64%)
Apr 27, 2023	96.61	98.03	96.00	97.36	4,363,383	+0.73(+0.76%)
Apr 26, 2023	97.46	98.23	95.84	96.63	4,648,259	-1.56(-1.59%)
Apr 25, 2023	97.72	98.50	96.64	98.19	5,568,435	-1.50(-1.51%)
Apr 24, 2023	98.05	99.98	97.88	99.69	5,423,113	+1.34(+1.36%)
Apr 21, 2023	100.12	100.22	97.75	98.35	5,488,786	-1.46(-1.46%)
Apr 20, 2023	99.50	99.93	98.22	99.81	5,564,355	-1.42(-1.41%)
Apr 19, 2023	99.88	101.77	99.55	101.24	4,904,737	+0.30(+0.30%)
Apr 18, 2023	100.98	101.66	100.12	100.94	8,053,142	-0.63(-0.62%)
Apr 17, 2023	102.72	103.58	101.49	101.57	6,528,131	-2.78(-2.66%)
Apr 14, 2023	105.30	105.82	103.99	104.35	5,252,936	-0.52(-0.49%)
Apr 13, 2023	103.81	105.70	103.03	104.87	7,444,541	+1.45(+1.40%)
Apr 12, 2023	104.33	104.92	103.30	103.42	8,430,018	+0.75(+0.73%)
Apr 11, 2023	102.05	103.10	101.46	102.67	5,002,799	+0.77(+0.76%)
Apr 10, 2023	102.95	103.89	101.57	101.90	4,548,346	-0.30(-0.29%)
Apr 06, 2023	102.81	103.62	101.85	102.20	5,290,019	-1.43(-1.38%)
Apr 05, 2023	102.83	103.76	101.88	103.63	6,036,365	+1.39(+1.36%)
Apr 04, 2023	104.19	104.61	101.09	102.24	5,641,080	-2.04(-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.