Skip to main content

ConocoPhillips (NY: COP )

108.83 +0.54 (+0.50%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 113.58 115.35 112.53 115.14 5,503,418 +1.27(+1.11%)
Jan 30, 2023 115.35 115.83 113.69 113.88 5,545,348 -2.91(-2.49%)
Jan 27, 2023 117.81 119.41 116.70 116.79 5,141,275 -0.98(-0.83%)
Jan 26, 2023 115.54 117.84 114.13 117.77 6,144,710 +4.04(+3.56%)
Jan 25, 2023 111.67 113.73 110.20 113.72 4,216,092 +1.47(+1.31%)
Jan 24, 2023 114.32 114.32 111.15 112.25 4,463,007 -1.25(-1.10%)
Jan 23, 2023 115.70 116.37 113.35 113.50 4,193,561 -1.58(-1.37%)
Jan 20, 2023 113.53 115.18 112.67 115.08 5,431,241 +2.04(+1.81%)
Jan 19, 2023 111.06 113.62 109.84 113.03 5,344,006 +1.03(+0.92%)
Jan 18, 2023 114.51 116.88 111.83 112.01 5,437,214 -1.60(-1.40%)
Jan 17, 2023 114.38 115.77 112.96 113.60 5,626,151 -1.16(-1.01%)
Jan 13, 2023 113.92 115.12 111.97 114.76 4,614,986 +1.24(+1.09%)
Jan 12, 2023 111.85 114.42 111.34 113.53 5,368,243 +1.81(+1.62%)
Jan 11, 2023 112.61 112.95 110.46 111.71 4,859,798 +0.15(+0.14%)
Jan 10, 2023 111.70 112.07 110.24 111.56 4,278,893 +0.68(+0.61%)
Jan 09, 2023 113.68 114.00 110.41 110.88 5,718,924 -0.82(-0.74%)
Jan 06, 2023 111.96 113.56 111.05 111.70 4,701,882 +1.38(+1.25%)
Jan 05, 2023 107.26 111.29 107.26 110.32 5,477,964 +3.24(+3.03%)
Jan 04, 2023 105.08 108.00 104.36 107.08 5,120,326 +0.21(+0.19%)
Jan 03, 2023 110.12 111.47 105.74 106.88 5,733,005 -4.61(-4.14%)
Dec 30, 2022 109.66 111.68 109.61 111.49 4,467,134 +1.52(+1.38%)
Dec 29, 2022 108.40 110.54 108.29 109.97 3,088,282 +1.02(+0.94%)
Dec 28, 2022 111.68 111.68 108.41 108.94 4,080,522 -2.99(-2.67%)
Dec 27, 2022 111.41 112.49 110.60 111.93 4,077,930 +1.34(+1.21%)
Dec 23, 2022 107.38 110.64 107.38 110.59 5,293,977 +4.58(+4.32%)
Dec 22, 2022 108.96 109.65 103.13 106.01 5,639,866 -3.17(-2.91%)
Dec 21, 2022 107.92 109.55 106.62 109.18 5,784,646 +3.41(+3.22%)
Dec 20, 2022 103.71 106.86 103.28 105.77 5,949,033 +2.08(+2.00%)
Dec 19, 2022 105.31 105.88 102.94 103.70 5,315,216 +0.00(+0.00%)
Dec 16, 2022 103.71 104.43 102.35 103.70 18,555,626 -1.98(-1.88%)
Dec 15, 2022 104.82 106.03 103.72 105.68 6,821,140 -0.30(-0.28%)
Dec 14, 2022 107.74 108.59 105.20 105.98 6,311,316 -0.51(-0.48%)
Dec 13, 2022 107.46 108.53 106.45 106.48 6,692,201 +1.53(+1.46%)
Dec 12, 2022 104.13 105.44 103.35 104.95 6,000,848 +1.65(+1.60%)
Dec 09, 2022 105.55 106.99 103.03 103.30 6,800,971 -2.42(-2.29%)
Dec 08, 2022 110.60 110.69 105.05 105.72 8,218,880 -2.14(-1.98%)
Dec 07, 2022 109.19 110.42 107.12 107.86 6,495,337 -0.69(-0.63%)
Dec 06, 2022 111.21 112.43 107.55 108.55 6,918,154 -3.53(-3.15%)
Dec 05, 2022 116.67 117.08 111.46 112.08 5,834,288 -2.64(-2.30%)
Dec 02, 2022 114.66 116.31 113.93 114.72 5,197,072 -0.83(-0.71%)
Dec 01, 2022 117.06 117.72 115.39 115.55 5,627,529 -0.42(-0.36%)
Nov 30, 2022 118.92 118.94 114.96 115.97 9,032,246 -0.69(-0.60%)
Nov 29, 2022 118.14 119.09 116.35 116.66 5,229,066 +0.38(+0.33%)
Nov 28, 2022 115.21 117.42 113.84 116.28 6,015,971 -2.79(-2.34%)
Nov 25, 2022 119.14 119.97 118.78 119.07 2,713,443 +0.07(+0.06%)
Nov 23, 2022 119.80 121.33 118.12 119.00 7,969,312 -3.04(-2.49%)
Nov 22, 2022 120.18 122.58 118.74 122.04 5,966,032 +4.22(+3.58%)
Nov 21, 2022 117.41 119.35 114.37 117.83 6,999,423 -2.91(-2.41%)
Nov 18, 2022 120.57 121.31 118.78 120.74 6,099,713 -2.44(-1.98%)
Nov 17, 2022 119.80 123.35 119.27 123.18 6,108,841 +1.83(+1.51%)
Nov 16, 2022 124.48 125.35 121.21 121.35 7,843,295 -4.55(-3.62%)
Nov 15, 2022 125.43 126.61 123.86 125.90 8,839,108 +1.00(+0.80%)
Nov 14, 2022 124.30 127.39 124.20 124.91 6,604,866 -0.39(-0.31%)
Nov 11, 2022 122.72 126.14 122.12 125.30 9,262,743 +4.21(+3.48%)
Nov 10, 2022 119.82 121.38 117.45 121.09 8,064,544 +3.93(+3.35%)
Nov 09, 2022 123.90 124.00 116.82 117.16 7,549,125 -8.59(-6.83%)
Nov 08, 2022 125.62 126.54 123.68 125.75 5,387,532 -0.47(-0.37%)
Nov 07, 2022 124.17 127.60 124.04 126.22 7,355,595 +2.45(+1.98%)
Nov 04, 2022 128.15 129.54 121.27 123.77 11,400,629 -1.40(-1.12%)
Nov 03, 2022 121.24 127.32 120.00 125.17 14,121,038 +6.84(+5.78%)
Nov 02, 2022 118.87 121.41 117.66 118.33 8,212,017 -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.