Skip to main content

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 95.43 96.93 95.24 95.31 23,708,648 -1.82(-1.88%)
May 30, 2023 96.65 97.51 96.01 97.13 7,003,377 -0.62(-0.64%)
May 26, 2023 98.54 98.72 96.83 97.76 5,948,583 +0.15(+0.16%)
May 25, 2023 97.84 98.28 96.46 97.60 5,160,157 -2.20(-2.20%)
May 24, 2023 101.25 101.43 99.31 99.80 5,356,730 -0.39(-0.39%)
May 23, 2023 100.26 101.33 99.81 100.19 5,642,558 +0.63(+0.64%)
May 22, 2023 98.60 100.70 98.30 99.56 5,794,856 +1.08(+1.10%)
May 19, 2023 98.22 99.43 97.74 98.48 6,322,318 +1.79(+1.85%)
May 18, 2023 96.17 96.80 95.26 96.69 5,733,914 +0.03(+0.03%)
May 17, 2023 95.54 97.38 94.60 96.66 5,223,064 +2.53(+2.69%)
May 16, 2023 95.86 96.52 93.50 94.13 5,065,851 -2.13(-2.21%)
May 15, 2023 95.34 96.41 94.50 96.26 6,082,169 +1.31(+1.39%)
May 12, 2023 96.10 96.40 94.25 94.94 5,240,900 -0.44(-0.46%)
May 11, 2023 94.42 95.60 94.10 95.38 6,043,593 -0.55(-0.58%)
May 10, 2023 97.39 97.65 95.06 95.94 5,535,700 -1.01(-1.04%)
May 09, 2023 95.50 97.99 95.44 96.95 5,126,463 +0.60(+0.62%)
May 08, 2023 97.48 98.11 96.06 96.35 5,297,786 +0.51(+0.53%)
May 05, 2023 96.56 97.02 94.48 95.84 5,829,890 +2.87(+3.09%)
May 04, 2023 91.86 94.07 91.49 92.97 7,167,997 +1.21(+1.32%)
May 03, 2023 92.46 93.18 91.38 91.75 9,513,467 -2.44(-2.59%)
May 02, 2023 96.33 96.82 93.08 94.19 8,482,508 -3.71(-3.79%)
May 01, 2023 97.00 98.36 96.57 97.90 3,817,159 -0.34(-0.35%)
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%)
Apr 03, 2023 100.39 104.22 100.27 103.53 12,977,719 +8.79(+9.28%)
Mar 31, 2023 95.31 95.39 94.48 94.73 8,073,092 -0.04(-0.04%)
Mar 30, 2023 96.07 96.31 94.41 94.77 5,719,019 -0.48(-0.50%)
Mar 29, 2023 95.14 95.77 94.22 95.25 7,954,743 +1.74(+1.86%)
Mar 28, 2023 92.25 94.24 92.08 93.51 3,970,134 +1.00(+1.08%)
Mar 27, 2023 91.40 93.48 90.72 92.51 6,455,307 +1.95(+2.15%)
Mar 24, 2023 89.74 91.01 88.52 90.56 8,837,451 -0.94(-1.03%)
Mar 23, 2023 93.49 94.67 90.63 91.50 6,181,614 -1.85(-1.98%)
Mar 22, 2023 94.90 95.93 93.28 93.35 5,937,459 -1.27(-1.34%)
Mar 21, 2023 93.09 94.99 93.00 94.63 7,133,920 +3.37(+3.69%)
Mar 20, 2023 90.00 91.95 89.88 91.26 8,876,647 +1.68(+1.88%)
Mar 17, 2023 91.44 92.01 88.73 89.58 17,972,758 -1.91(-2.09%)
Mar 16, 2023 87.32 91.58 86.87 91.48 10,655,725 +1.10(+1.22%)
Mar 15, 2023 92.45 93.68 88.82 90.38 11,232,847 -5.81(-6.04%)
Mar 14, 2023 95.90 99.09 94.54 96.19 7,471,533 +0.65(+0.68%)
Mar 13, 2023 96.80 98.30 94.49 95.55 9,262,515 -3.36(-3.40%)
Mar 10, 2023 100.34 101.86 98.32 98.91 5,598,624 -1.51(-1.50%)
Mar 09, 2023 102.42 103.68 99.99 100.41 5,470,106 -1.35(-1.32%)
Mar 08, 2023 101.54 103.00 100.37 101.76 4,823,039 -0.40(-0.39%)
Mar 07, 2023 103.05 103.36 101.23 102.16 5,239,902 -1.81(-1.74%)
Mar 06, 2023 102.09 104.01 101.64 103.97 6,534,154 +0.87(+0.85%)
Mar 03, 2023 100.85 103.52 100.42 103.10 7,455,359 +0.29(+0.29%)
Mar 02, 2023 100.66 103.40 100.39 102.81 5,751,998 +1.97(+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.