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 (%)
Jan 31, 2023	114.41	116.19	113.34	115.97	5,463,895	+1.27(+1.11%)
Jan 30, 2023	116.19	116.67	114.51	114.70	5,505,523	-2.93(-2.49%)
Jan 27, 2023	118.66	120.28	117.55	117.63	5,104,352	-0.99(-0.83%)
Jan 26, 2023	116.38	118.70	114.96	118.62	6,100,581	+4.07(+3.56%)
Jan 25, 2023	112.48	114.56	111.00	114.55	4,185,814	+1.48(+1.31%)
Jan 24, 2023	115.15	115.15	111.95	113.06	4,430,955	-1.26(-1.10%)
Jan 23, 2023	116.54	117.21	114.17	114.32	4,163,445	-1.59(-1.37%)
Jan 20, 2023	114.35	116.01	113.48	115.91	5,392,236	+2.06(+1.81%)
Jan 19, 2023	111.86	114.44	110.64	113.85	5,305,628	+1.04(+0.92%)
Jan 18, 2023	115.34	117.73	112.64	112.82	5,398,166	-1.61(-1.41%)
Jan 17, 2023	115.20	116.61	113.78	114.42	5,585,746	-1.17(-1.01%)
Jan 13, 2023	114.75	115.96	112.78	115.59	4,581,842	+1.25(+1.09%)
Jan 12, 2023	112.66	115.24	112.15	114.35	5,329,690	+1.83(+1.62%)
Jan 11, 2023	113.42	113.77	111.25	112.52	4,824,897	+0.15(+0.14%)
Jan 10, 2023	112.51	112.88	111.04	112.37	4,248,164	+0.69(+0.61%)
Jan 09, 2023	114.50	114.82	111.21	111.68	5,677,853	-0.83(-0.74%)
Jan 06, 2023	112.77	114.38	111.86	112.51	4,668,114	+1.39(+1.25%)
Jan 05, 2023	108.04	112.10	108.04	111.12	5,438,623	+3.26(+3.03%)
Jan 04, 2023	105.84	108.78	105.12	107.86	5,083,554	+0.21(+0.20%)

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.