Skip to main content

ConocoPhillips (NY: COP )

99.21 -0.04 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 99.81 99.90 98.94 99.21 7,708,825 -0.04(-0.04%)
Mar 30, 2023 100.61 100.86 98.87 99.25 5,460,978 -0.50(-0.50%)
Mar 29, 2023 99.64 100.30 98.67 99.75 7,595,827 +1.82(+1.86%)
Mar 28, 2023 96.61 98.69 96.43 97.93 3,791,003 +1.05(+1.08%)
Mar 27, 2023 95.72 97.89 95.01 96.88 6,164,045 +2.04(+2.15%)
Mar 24, 2023 93.98 95.31 92.70 94.84 8,438,707 -0.98(-1.03%)
Mar 23, 2023 97.90 99.15 94.91 95.83 5,902,701 -1.94(-1.98%)
Mar 22, 2023 99.38 100.47 97.69 97.76 5,669,562 -1.33(-1.34%)
Mar 21, 2023 97.49 99.47 97.40 99.10 6,812,039 +3.53(+3.69%)
Mar 20, 2023 94.26 96.29 94.13 95.57 8,476,135 +1.76(+1.88%)
Mar 17, 2023 95.76 96.35 92.92 93.81 17,161,832 -2.00(-2.09%)
Mar 16, 2023 91.44 95.91 90.97 95.81 10,174,941 +1.15(+1.22%)
Mar 15, 2023 96.82 98.10 93.01 94.65 10,726,023 -6.08(-6.04%)
Mar 14, 2023 100.43 103.78 99.01 100.74 7,134,419 +0.68(+0.68%)
Mar 13, 2023 101.37 102.94 98.96 100.06 8,844,593 -3.52(-3.40%)
Mar 10, 2023 105.08 106.67 102.96 103.58 5,346,015 -1.58(-1.50%)
Mar 09, 2023 107.26 108.58 104.71 105.16 5,223,296 -1.41(-1.32%)
Mar 08, 2023 106.34 107.86 105.11 106.57 4,605,425 -0.42(-0.39%)
Mar 07, 2023 107.92 108.25 106.01 106.99 5,003,479 -1.90(-1.74%)
Mar 06, 2023 106.92 108.92 106.44 108.89 6,239,344 +0.91(+0.85%)
Mar 03, 2023 105.62 108.41 105.16 107.97 7,118,975 +0.31(+0.29%)
Mar 02, 2023 105.42 108.29 105.13 107.66 5,492,469 +2.07(+1.96%)
Mar 01, 2023 103.09 107.02 102.59 105.60 6,101,305 +2.88(+2.81%)
Feb 28, 2023 106.00 106.65 102.67 102.71 9,433,754 -2.49(-2.37%)
Feb 27, 2023 104.52 105.53 102.80 105.21 7,474,367 +0.61(+0.58%)
Feb 24, 2023 103.53 104.90 102.72 104.60 5,652,686 -0.18(-0.17%)
Feb 23, 2023 105.35 105.75 103.43 104.78 6,132,974 +1.34(+1.30%)
Feb 22, 2023 104.83 104.83 102.33 103.44 8,870,450 -1.22(-1.17%)
Feb 21, 2023 103.37 105.47 102.87 104.66 7,245,232 +1.18(+1.14%)
Feb 17, 2023 105.49 106.01 102.53 103.48 11,374,733 -4.21(-3.91%)
Feb 16, 2023 110.20 111.02 107.42 107.69 6,571,510 -3.27(-2.95%)
Feb 15, 2023 111.13 111.48 109.30 110.96 7,248,382 -1.89(-1.67%)
Feb 14, 2023 110.32 113.75 109.87 112.85 7,352,916 +1.23(+1.10%)
Feb 13, 2023 113.25 113.39 111.43 111.62 6,053,891 -2.23(-1.96%)
Feb 10, 2023 110.80 114.15 110.65 113.84 10,894,205 +5.08(+4.67%)
Feb 09, 2023 109.44 110.56 108.69 108.77 5,867,314 -0.85(-0.78%)
Feb 08, 2023 111.05 111.81 108.68 109.62 6,780,630 -1.22(-1.10%)
Feb 07, 2023 107.27 110.97 106.28 110.84 7,489,631 +4.48(+4.21%)
Feb 06, 2023 107.42 108.79 105.60 106.36 11,637,891 -0.61(-0.57%)
Feb 03, 2023 110.14 111.20 106.62 106.97 13,648,354 -3.16(-2.87%)
Feb 02, 2023 112.29 114.17 108.60 110.12 11,652,746 -6.33(-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.