Skip to main content

ConocoPhillips (NY: COP )

110.30 +1.68 (+1.55%)
Streaming Delayed Price Updated: 10:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 96.03 99.05 95.79 98.25 6,951,891 +1.59(+1.64%)
Apr 27, 2023 95.92 97.33 95.31 96.66 4,394,946 +0.73(+0.76%)
Apr 26, 2023 96.76 97.52 95.15 95.94 4,681,882 -1.55(-1.59%)
Apr 25, 2023 97.02 97.79 95.95 97.48 5,608,715 -1.49(-1.51%)
Apr 24, 2023 97.35 99.26 97.18 98.97 5,462,341 +1.33(+1.36%)
Apr 21, 2023 99.40 99.50 97.04 97.65 5,528,490 -1.45(-1.46%)
Apr 20, 2023 98.78 99.21 97.51 99.10 5,604,605 -1.41(-1.41%)
Apr 19, 2023 99.16 101.04 98.83 100.51 4,940,216 +0.30(+0.30%)
Apr 18, 2023 100.25 100.93 99.40 100.22 8,111,395 -0.63(-0.62%)
Apr 17, 2023 101.98 102.83 100.76 100.84 6,575,353 -2.76(-2.66%)
Apr 14, 2023 104.54 105.06 103.24 103.61 5,290,933 -0.52(-0.49%)
Apr 13, 2023 103.07 104.94 102.29 104.12 7,498,391 +1.44(+1.40%)
Apr 12, 2023 103.58 104.17 102.56 102.68 8,490,998 +0.74(+0.73%)
Apr 11, 2023 101.31 102.36 100.73 101.93 5,038,988 +0.76(+0.75%)
Apr 10, 2023 102.21 103.14 100.84 101.17 4,581,247 -0.30(-0.29%)
Apr 06, 2023 102.08 102.88 101.12 101.47 5,328,285 -1.42(-1.38%)
Apr 05, 2023 102.09 103.01 101.14 102.89 6,080,029 +1.38(+1.36%)
Apr 04, 2023 103.44 103.86 100.37 101.50 5,681,885 -2.02(-1.96%)
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.