Indicators

ConocoPhillips (NY: COP )

108.62 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	96.04	99.06	95.80	98.25	6,951,369	+1.59(+1.64%)
Apr 27, 2023	95.92	97.33	95.31	96.67	4,394,616	+0.73(+0.76%)
Apr 26, 2023	96.77	97.53	95.16	95.94	4,681,531	-1.55(-1.59%)
Apr 25, 2023	97.02	97.80	95.95	97.49	5,608,293	-1.49(-1.51%)
Apr 24, 2023	97.36	99.27	97.19	98.98	5,461,931	+1.33(+1.36%)
Apr 21, 2023	99.41	99.51	97.05	97.65	5,528,075	-1.45(-1.46%)
Apr 20, 2023	98.79	99.22	97.52	99.10	5,604,184	-1.41(-1.41%)
Apr 19, 2023	99.17	101.04	98.84	100.52	4,939,845	+0.30(+0.30%)
Apr 18, 2023	100.26	100.94	99.41	100.22	8,110,786	-0.63(-0.62%)
Apr 17, 2023	101.99	102.84	100.77	100.85	6,574,859	-2.76(-2.66%)
Apr 14, 2023	104.55	105.06	103.25	103.61	5,290,536	-0.52(-0.50%)
Apr 13, 2023	103.08	104.95	103.08	104.13	7,497,828	+1.44(+1.40%)
Apr 12, 2023	103.59	104.18	102.57	102.69	8,490,360	+0.75(+0.73%)
Apr 11, 2023	101.32	102.37	100.74	101.94	5,038,609	+0.76(+0.76%)
Apr 10, 2023	102.22	103.15	100.85	101.18	4,580,903	-0.30(-0.29%)
Apr 06, 2023	102.08	102.89	101.12	101.47	5,327,885	-1.42(-1.38%)
Apr 05, 2023	102.09	103.02	101.15	102.90	6,079,573	+1.39(+1.36%)
Apr 04, 2023	103.45	103.87	100.38	101.51	5,681,458	-2.03(-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.