Skip to main content

ConocoPhillips (NY: COP )

127.08 +0.24 (+0.19%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 97.34 100.40 97.10 99.59 6,858,335 +1.61(+1.64%)
Apr 27, 2023 97.23 98.65 96.61 97.98 4,335,800 +0.74(+0.76%)
Apr 26, 2023 98.08 98.85 96.45 97.25 4,618,875 -1.57(-1.59%)
Apr 25, 2023 98.34 99.12 97.26 98.81 5,533,234 -1.51(-1.50%)
Apr 24, 2023 98.68 100.61 98.50 100.32 5,388,831 +1.34(+1.36%)
Apr 21, 2023 100.76 100.86 98.37 98.98 5,454,089 -1.47(-1.46%)
Apr 20, 2023 100.13 100.56 98.84 100.45 5,529,180 -1.43(-1.41%)
Apr 19, 2023 100.52 102.41 100.18 101.88 4,873,732 +0.30(+0.30%)
Apr 18, 2023 101.62 102.31 100.75 101.58 8,002,234 -0.64(-0.63%)
Apr 17, 2023 103.37 104.23 102.13 102.22 6,486,864 -2.80(-2.66%)
Apr 14, 2023 105.97 106.49 104.65 105.02 5,219,730 -0.52(-0.49%)
Apr 13, 2023 104.48 106.37 103.68 105.54 7,397,481 +1.46(+1.40%)
Apr 12, 2023 105.00 105.59 103.96 104.08 8,376,728 +0.75(+0.73%)
Apr 11, 2023 102.69 103.76 102.10 103.32 4,971,175 +0.77(+0.75%)
Apr 10, 2023 103.61 104.55 102.22 102.55 4,519,594 -0.30(-0.29%)
Apr 06, 2023 103.47 104.28 102.50 102.85 5,256,578 -1.44(-1.38%)
Apr 05, 2023 103.48 104.42 102.52 104.29 5,998,206 +1.40(+1.36%)
Apr 04, 2023 104.85 105.28 101.74 102.89 5,605,420 -2.05(-1.96%)
Apr 03, 2023 101.76 105.64 101.64 104.94 12,803,069 +8.91(+9.28%)
Mar 31, 2023 96.61 96.69 95.76 96.03 7,964,447 -0.04(-0.04%)
Mar 30, 2023 97.38 97.62 95.70 96.06 5,642,054 -0.48(-0.50%)
Mar 29, 2023 96.44 97.08 95.50 96.55 7,847,691 +1.76(+1.86%)
Mar 28, 2023 93.51 95.52 93.34 94.79 3,916,705 +1.02(+1.08%)
Mar 27, 2023 92.65 94.75 91.96 93.77 6,368,434 +1.97(+2.15%)
Mar 24, 2023 90.96 92.25 89.73 91.80 8,718,520 -0.95(-1.03%)
Mar 23, 2023 94.76 95.96 91.87 92.75 6,098,424 -1.88(-1.98%)
Mar 22, 2023 96.19 97.24 94.55 94.63 5,857,554 -1.29(-1.34%)
Mar 21, 2023 94.36 96.28 94.27 95.92 7,037,914 +3.41(+3.69%)
Mar 20, 2023 91.23 93.20 91.11 92.50 8,757,188 +1.70(+1.88%)
Mar 17, 2023 92.68 93.26 89.94 90.80 17,730,886 -1.93(-2.09%)
Mar 16, 2023 88.51 92.83 88.05 92.73 10,512,324 +1.12(+1.22%)
Mar 15, 2023 93.71 94.95 90.03 91.62 11,081,679 -5.89(-6.04%)
Mar 14, 2023 97.20 100.45 95.83 97.50 7,370,984 +0.65(+0.68%)
Mar 13, 2023 98.12 99.64 95.78 96.85 9,137,863 -3.41(-3.40%)
Mar 10, 2023 101.71 103.25 99.66 100.25 5,523,279 -1.53(-1.50%)
Mar 09, 2023 103.81 105.10 101.35 101.78 5,396,491 -1.37(-1.32%)
Mar 08, 2023 102.93 104.40 101.74 103.15 4,758,132 -0.40(-0.39%)
Mar 07, 2023 104.46 104.78 102.61 103.55 5,169,385 -1.84(-1.74%)
Mar 06, 2023 103.49 105.43 103.03 105.39 6,446,220 +0.89(+0.85%)
Mar 03, 2023 102.23 104.93 101.79 104.51 7,355,027 +0.30(+0.29%)
Mar 02, 2023 102.03 104.81 101.75 104.21 5,674,589 +2.00(+1.96%)
Mar 01, 2023 99.78 103.58 99.30 102.21 6,303,613 +2.79(+2.81%)
Feb 28, 2023 102.60 103.23 99.38 99.42 9,746,560 -2.41(-2.37%)
Feb 27, 2023 101.17 102.14 99.50 101.83 7,722,204 +0.59(+0.58%)
Feb 24, 2023 100.21 101.53 99.43 101.25 5,840,119 -0.17(-0.17%)
Feb 23, 2023 101.97 102.35 100.11 101.42 6,336,332 +1.30(+1.30%)
Feb 22, 2023 101.47 101.47 99.04 100.12 9,164,578 -1.18(-1.17%)
Feb 21, 2023 100.05 102.08 99.57 101.30 7,485,471 +1.14(+1.14%)
Feb 17, 2023 102.10 102.61 99.24 100.16 11,751,899 -4.08(-3.91%)
Feb 16, 2023 106.66 107.46 103.97 104.24 6,789,410 -3.17(-2.95%)
Feb 15, 2023 107.56 107.90 105.80 107.40 7,488,725 -1.83(-1.67%)
Feb 14, 2023 106.78 110.09 106.34 109.23 7,596,725 +1.19(+1.10%)
Feb 13, 2023 109.61 109.75 107.85 108.04 6,254,627 -2.16(-1.96%)
Feb 10, 2023 107.24 110.48 107.10 110.19 11,255,438 +4.91(+4.67%)
Feb 09, 2023 105.93 107.01 105.20 105.28 6,061,863 -0.82(-0.78%)
Feb 08, 2023 107.48 108.22 105.19 106.10 7,005,464 -1.18(-1.10%)
Feb 07, 2023 103.82 107.40 102.86 107.28 7,737,973 +4.34(+4.21%)
Feb 06, 2023 103.98 105.30 102.21 102.94 12,023,782 -0.59(-0.57%)
Feb 03, 2023 106.60 107.63 103.20 103.53 14,100,909 -3.06(-2.87%)
Feb 02, 2023 108.69 110.51 105.11 106.59 12,039,130 -6.13(-5.44%)
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.