Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	113.63	115.14	112.12	114.03	10,381,018	+1.58(+1.40%)
Nov 29, 2023	113.82	114.02	111.81	112.45	6,147,030	-1.00(-0.88%)
Nov 28, 2023	113.72	114.43	112.95	113.44	3,516,083	+0.18(+0.16%)
Nov 27, 2023	113.44	113.59	111.85	113.27	5,361,186	-0.68(-0.60%)
Nov 24, 2023	113.36	115.02	113.33	113.95	2,188,446	+0.63(+0.56%)
Nov 22, 2023	110.52	113.59	109.67	113.32	4,620,810	-0.31(-0.28%)
Nov 21, 2023	113.64	114.08	113.03	113.63	3,770,071	-0.22(-0.19%)
Nov 20, 2023	113.45	115.02	113.06	113.85	4,101,162	+0.79(+0.70%)
Nov 17, 2023	111.29	113.99	110.73	113.06	5,877,641	+2.56(+2.32%)
Nov 16, 2023	111.99	112.24	108.51	110.49	6,824,407	-3.00(-2.64%)
Nov 15, 2023	113.46	115.11	113.34	113.49	4,796,895	-0.50(-0.44%)
Nov 14, 2023	114.45	115.25	113.80	114.00	5,494,420	+0.18(+0.16%)
Nov 13, 2023	113.45	114.36	113.45	113.82	3,269,388	+0.33(+0.29%)
Nov 10, 2023	113.13	114.08	112.50	113.49	4,688,948	+1.43(+1.28%)
Nov 09, 2023	113.53	113.94	111.96	112.06	4,386,564	-0.29(-0.26%)
Nov 08, 2023	113.09	113.50	111.88	112.35	5,994,107	-0.79(-0.69%)
Nov 07, 2023	114.29	114.37	112.24	113.14	5,590,320	-3.16(-2.72%)
Nov 06, 2023	118.04	118.35	116.03	116.30	4,696,828	-1.26(-1.07%)
Nov 03, 2023	119.28	119.66	117.17	117.56	6,046,307	-2.23(-1.86%)
Nov 02, 2023	115.71	120.99	115.22	119.79	9,237,890	+5.25(+4.59%)
Nov 01, 2023	117.29	117.57	114.36	114.53	8,505,821	-2.09(-1.79%)
Oct 31, 2023	115.74	116.81	114.36	116.62	4,588,228	+0.65(+0.56%)
Oct 30, 2023	115.62	116.33	114.38	115.98	5,939,295	+0.33(+0.29%)
Oct 27, 2023	115.55	116.17	114.30	115.64	5,411,544	-0.50(-0.43%)
Oct 26, 2023	116.56	116.98	115.10	116.14	6,190,004	-2.06(-1.74%)
Oct 25, 2023	117.34	118.72	116.59	118.20	5,104,087	+0.45(+0.38%)
Oct 24, 2023	119.34	119.76	117.70	117.75	4,751,354	-1.36(-1.15%)
Oct 23, 2023	120.81	120.91	118.43	119.12	6,080,335	-2.67(-2.19%)
Oct 20, 2023	123.88	124.35	121.59	121.79	5,388,087	-2.28(-1.84%)
Oct 19, 2023	123.39	125.02	122.59	124.07	4,574,984	-0.21(-0.17%)
Oct 18, 2023	123.90	124.91	123.15	124.27	4,870,307	+1.11(+0.90%)
Oct 17, 2023	122.91	124.11	122.65	123.16	4,291,838	+0.15(+0.12%)
Oct 16, 2023	123.28	123.81	121.91	123.02	3,839,951	+0.44(+0.36%)
Oct 13, 2023	121.79	123.66	121.17	122.57	5,700,247	+3.68(+3.10%)
Oct 12, 2023	118.86	119.50	118.25	118.89	3,931,069	+1.05(+0.89%)
Oct 11, 2023	117.31	117.99	115.87	117.84	7,436,673	-0.34(-0.29%)
Oct 10, 2023	119.03	120.00	117.99	118.19	5,811,997	-1.40(-1.17%)
Oct 09, 2023	116.78	119.64	116.58	119.59	6,654,376	+6.37(+5.63%)
Oct 06, 2023	112.29	114.45	111.09	113.22	4,288,179	+1.88(+1.68%)
Oct 05, 2023	110.45	112.48	110.14	111.34	4,145,976	+0.09(+0.08%)
Oct 04, 2023	113.21	113.51	109.62	111.25	7,423,428	-4.19(-3.63%)
Oct 03, 2023	114.62	115.52	113.94	115.45	4,240,408	+0.49(+0.43%)
Oct 02, 2023	118.04	118.10	113.84	114.96	4,855,790	-2.65(-2.25%)
Sep 29, 2023	120.24	120.36	117.45	117.61	5,407,938	-2.87(-2.38%)
Sep 28, 2023	120.61	122.03	119.94	120.47	4,038,562	-0.36(-0.30%)
Sep 27, 2023	119.48	121.65	118.59	120.84	5,464,586	+3.48(+2.97%)
Sep 26, 2023	117.02	118.62	116.57	117.35	5,327,161	-0.91(-0.77%)
Sep 25, 2023	116.52	118.44	117.84	118.26	3,369,434	+1.87(+1.60%)
Sep 22, 2023	117.14	118.37	116.28	116.39	3,727,758	+0.09(+0.08%)
Sep 21, 2023	119.20	119.32	115.99	116.31	4,576,929	-2.05(-1.73%)
Sep 20, 2023	119.78	120.94	118.25	118.36	3,526,743	-1.94(-1.62%)
Sep 19, 2023	122.92	123.11	119.34	120.30	4,364,668	-1.29(-1.06%)
Sep 18, 2023	122.27	122.81	121.19	121.59	5,062,709	+0.89(+0.74%)
Sep 15, 2023	121.17	123.06	120.33	120.70	12,736,608	-0.91(-0.75%)
Sep 14, 2023	120.63	121.99	120.58	121.61	4,797,425	+2.14(+1.79%)
Sep 13, 2023	120.61	120.83	118.65	119.47	3,971,850	-0.75(-0.63%)
Sep 12, 2023	118.44	120.58	118.39	120.22	4,593,245	+2.58(+2.19%)
Sep 11, 2023	120.58	121.02	117.04	117.64	4,395,034	-2.23(-1.86%)
Sep 08, 2023	119.91	121.13	119.61	119.87	4,472,210	+0.99(+0.83%)
Sep 07, 2023	120.14	120.81	118.79	118.89	3,587,359	-1.33(-1.10%)
Sep 06, 2023	119.63	120.58	119.09	120.21	4,774,843	+0.23(+0.20%)
Sep 05, 2023	119.92	122.09	119.72	119.98	5,922,298	+0.67(+0.56%)
Sep 01, 2023	117.22	119.66	117.19	119.31	6,550,344	+3.04(+2.61%)
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%)

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.

ConocoPhillips (NY: COP )

Historical Prices

Sections

Services

Contact Information

Follow Us