Skip to main content

ConocoPhillips (NY: COP )

111.11 +2.49 (+2.30%)
Streaming Delayed Price Updated: 1:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 113.59 115.36 112.53 115.15 5,503,005 +1.27(+1.11%)
Jan 30, 2023 115.36 115.84 113.70 113.89 5,544,932 -2.91(-2.49%)
Jan 27, 2023 117.82 119.42 116.71 116.80 5,140,889 -0.98(-0.83%)
Jan 26, 2023 115.55 117.85 114.14 117.78 6,144,249 +4.04(+3.56%)
Jan 25, 2023 111.68 113.74 110.21 113.73 4,215,776 +1.47(+1.31%)
Jan 24, 2023 114.33 114.33 111.15 112.26 4,462,672 -1.25(-1.10%)
Jan 23, 2023 115.71 116.38 113.36 113.51 4,193,247 -1.58(-1.37%)
Jan 20, 2023 113.53 115.19 112.68 115.08 5,430,833 +2.04(+1.81%)
Jan 19, 2023 111.07 113.63 109.85 113.04 5,343,723 +1.03(+0.92%)
Jan 18, 2023 114.52 116.89 111.83 112.01 5,436,805 -1.60(-1.41%)
Jan 17, 2023 114.39 115.78 112.97 113.61 5,625,728 -1.16(-1.01%)
Jan 13, 2023 113.93 115.13 111.98 114.77 4,614,639 +1.24(+1.09%)
Jan 12, 2023 111.86 114.42 111.35 113.53 5,367,840 +1.81(+1.62%)
Jan 11, 2023 112.62 112.96 110.46 111.72 4,859,433 +0.15(+0.14%)
Jan 10, 2023 111.71 112.08 110.25 111.57 4,278,572 +0.68(+0.61%)
Jan 09, 2023 113.69 114.01 110.42 110.89 5,718,495 -0.82(-0.74%)
Jan 06, 2023 111.97 113.56 111.06 111.71 4,701,529 +1.38(+1.25%)
Jan 05, 2023 107.27 111.30 107.27 110.33 5,477,553 +3.24(+3.03%)
Jan 04, 2023 105.09 108.01 104.37 107.09 5,119,942 +0.21(+0.19%)
Jan 03, 2023 110.13 111.48 105.75 106.88 5,732,575 -4.61(-4.14%)
Dec 30, 2022 109.67 111.69 109.61 111.49 4,466,798 +1.52(+1.38%)
Dec 29, 2022 108.41 110.55 108.30 109.97 3,088,050 +1.02(+0.94%)
Dec 28, 2022 111.69 111.69 108.41 108.95 4,080,216 -2.98(-2.67%)
Dec 27, 2022 111.42 112.50 110.61 111.94 4,077,624 +1.34(+1.21%)
Dec 23, 2022 107.38 110.64 107.38 110.60 5,293,580 +4.58(+4.32%)
Dec 22, 2022 108.97 109.66 103.14 106.01 5,639,442 -3.17(-2.91%)
Dec 21, 2022 107.93 109.55 106.62 109.19 5,784,212 +3.41(+3.22%)
Dec 20, 2022 103.71 106.87 103.29 105.78 5,948,586 +2.08(+2.00%)
Dec 19, 2022 105.32 105.88 102.95 103.70 5,314,817 +0.00(+0.00%)
Dec 16, 2022 103.71 104.44 102.36 103.70 18,554,232 -1.98(-1.87%)
Dec 15, 2022 104.83 106.03 103.73 105.69 6,820,628 -0.30(-0.28%)
Dec 14, 2022 107.75 108.60 105.21 105.99 6,310,843 -0.51(-0.48%)
Dec 13, 2022 107.47 108.54 106.45 106.49 6,691,698 +1.53(+1.46%)
Dec 12, 2022 104.14 105.45 103.36 104.96 6,000,397 +1.65(+1.60%)
Dec 09, 2022 105.55 107.00 103.04 103.31 6,800,461 -2.42(-2.29%)
Dec 08, 2022 110.61 110.70 105.06 105.73 8,218,263 -2.14(-1.98%)
Dec 07, 2022 109.20 110.43 107.13 107.87 6,494,849 -0.69(-0.63%)
Dec 06, 2022 111.22 112.44 107.55 108.56 6,917,634 -3.53(-3.15%)
Dec 05, 2022 116.68 117.08 111.47 112.09 5,833,850 -2.64(-2.30%)
Dec 02, 2022 114.67 116.31 113.94 114.73 5,196,682 -0.83(-0.71%)
Dec 01, 2022 117.07 117.72 115.39 115.55 5,627,107 -0.42(-0.36%)
Nov 30, 2022 118.93 118.95 114.97 115.98 9,031,568 -0.69(-0.60%)
Nov 29, 2022 118.15 119.09 116.36 116.67 5,228,673 +0.38(+0.33%)
Nov 28, 2022 115.22 117.43 113.84 116.29 6,015,520 -2.79(-2.34%)
Nov 25, 2022 119.15 119.98 118.78 119.08 2,713,239 +0.07(+0.06%)
Nov 23, 2022 119.81 121.34 118.13 119.01 7,968,714 -3.04(-2.49%)
Nov 22, 2022 120.19 122.59 118.75 122.05 5,965,584 +4.22(+3.58%)
Nov 21, 2022 117.41 119.36 114.38 117.84 6,998,898 -2.91(-2.41%)
Nov 18, 2022 120.58 121.32 118.78 120.75 6,099,255 -2.44(-1.98%)
Nov 17, 2022 119.81 123.36 119.28 123.19 6,108,382 +1.83(+1.51%)
Nov 16, 2022 124.49 125.36 121.22 121.36 7,842,706 -4.55(-3.62%)
Nov 15, 2022 125.44 126.62 123.86 125.91 8,838,444 +1.00(+0.80%)
Nov 14, 2022 124.31 127.40 124.21 124.92 6,604,370 -0.40(-0.32%)
Nov 11, 2022 122.73 126.15 122.13 125.31 9,262,048 +4.21(+3.48%)
Nov 10, 2022 119.83 121.39 117.46 121.10 8,063,939 +3.93(+3.35%)
Nov 09, 2022 123.91 124.01 116.83 117.17 7,548,559 -8.59(-6.83%)
Nov 08, 2022 125.63 126.55 123.69 125.76 5,387,127 -0.47(-0.37%)
Nov 07, 2022 124.18 127.61 124.05 126.23 7,355,043 +2.45(+1.98%)
Nov 04, 2022 128.15 129.55 121.28 123.78 11,399,773 -1.40(-1.12%)
Nov 03, 2022 121.25 127.33 120.01 125.18 14,119,978 +6.84(+5.78%)
Nov 02, 2022 118.88 121.42 117.67 118.34 8,211,401 -1.19(-0.99%)
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.