Indicators

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	88.08	89.03	85.53	86.07	9,770,587	-1.83(-2.08%)
Apr 28, 2022	83.83	88.72	82.18	87.90	10,566,378	+4.05(+4.82%)
Apr 27, 2022	82.64	84.64	79.99	83.85	7,508,766	+1.57(+1.91%)
Apr 26, 2022	83.36	84.96	82.27	82.28	6,625,886	-0.31(-0.37%)
Apr 25, 2022	83.80	84.18	80.01	82.59	13,221,363	-3.92(-4.53%)
Apr 22, 2022	88.19	89.61	86.29	86.51	7,196,244	-2.40(-2.70%)
Apr 21, 2022	92.92	93.49	88.58	88.91	6,981,084	-3.60(-3.90%)
Apr 20, 2022	92.00	93.23	91.35	92.51	6,724,119	+1.00(+1.09%)
Apr 19, 2022	92.65	93.33	91.02	91.51	5,916,849	-1.72(-1.85%)
Apr 18, 2022	92.55	93.81	91.64	93.23	5,401,146	+1.89(+2.07%)
Apr 14, 2022	90.28	92.25	89.96	91.34	7,033,815	+1.03(+1.14%)
Apr 13, 2022	91.08	91.66	89.13	90.31	8,172,648	+0.21(+0.23%)
Apr 12, 2022	90.15	91.80	89.57	90.10	8,225,714	+1.82(+2.06%)
Apr 11, 2022	91.82	91.91	88.11	88.28	7,770,920	-4.57(-4.92%)
Apr 08, 2022	90.73	93.09	90.58	92.85	6,853,393	+2.78(+3.09%)
Apr 07, 2022	88.96	90.29	87.32	90.07	6,973,771	+2.18(+2.48%)
Apr 06, 2022	89.88	90.26	87.24	87.89	6,303,876	-0.46(-0.52%)
Apr 05, 2022	90.87	91.60	88.21	88.35	6,333,086	-2.25(-2.49%)
Apr 04, 2022	91.38	91.83	89.76	90.60	5,490,643	-0.03(-0.03%)

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.