Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 115.60 115.85 110.33 112.72 7,600,246 -3.99(-3.42%)
Jan 31, 2023 115.13 116.92 114.06 116.71 5,429,355 +1.28(+1.11%)
Jan 30, 2023 116.92 117.41 115.24 115.43 5,470,721 -2.95(-2.49%)
Jan 27, 2023 119.41 121.04 118.29 118.38 5,072,085 -1.00(-0.83%)
Jan 26, 2023 117.11 119.45 115.69 119.38 6,062,017 +4.10(+3.56%)
Jan 25, 2023 113.20 115.29 111.70 115.28 4,159,353 +1.49(+1.31%)
Jan 24, 2023 115.88 115.88 112.66 113.78 4,402,945 -1.26(-1.10%)
Jan 23, 2023 117.28 117.96 114.89 115.05 4,137,126 -1.60(-1.37%)
Jan 20, 2023 115.08 116.75 114.21 116.65 5,358,149 +2.07(+1.81%)
Jan 19, 2023 112.58 115.17 111.34 114.58 5,272,088 +1.04(+0.92%)
Jan 18, 2023 116.07 118.47 113.35 113.53 5,364,041 -1.62(-1.41%)
Jan 17, 2023 115.94 117.35 114.50 115.15 5,550,436 -1.18(-1.01%)
Jan 13, 2023 115.48 116.69 113.50 116.33 4,552,879 +1.25(+1.09%)
Jan 12, 2023 113.38 115.98 112.86 115.08 5,295,999 +1.84(+1.62%)
Jan 11, 2023 114.15 114.49 111.96 113.24 4,794,397 +0.15(+0.14%)
Jan 10, 2023 113.23 113.60 111.74 113.08 4,221,309 +0.69(+0.61%)
Jan 09, 2023 115.23 115.55 111.92 112.39 5,641,961 -0.83(-0.74%)
Jan 06, 2023 113.49 115.10 112.57 113.23 4,638,605 +1.40(+1.25%)
Jan 05, 2023 108.73 112.81 108.73 111.83 5,404,244 +3.28(+3.03%)
Jan 04, 2023 106.51 109.47 105.79 108.54 5,051,419 +0.21(+0.19%)
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.