Indicators

ConocoPhillips (NY: COP )

121.59 -0.32 (-0.26%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	115.45	115.79	114.08	114.33	3,698,953	-0.42(-0.37%)
Dec 28, 2023	115.90	116.43	114.70	114.76	3,766,711	-1.96(-1.68%)
Dec 27, 2023	116.74	117.85	116.31	116.72	3,493,692	-0.52(-0.45%)
Dec 26, 2023	116.92	117.64	116.61	117.24	2,937,601	+1.34(+1.16%)
Dec 22, 2023	116.23	116.85	115.53	115.90	4,364,791	+0.82(+0.71%)
Dec 21, 2023	114.76	115.13	113.55	115.08	4,212,886	+0.14(+0.12%)
Dec 20, 2023	115.12	117.16	114.64	114.94	7,885,243	+0.20(+0.17%)
Dec 19, 2023	113.23	114.89	112.54	114.75	6,476,151	+1.57(+1.38%)
Dec 18, 2023	114.10	115.51	112.93	113.18	7,106,949	+0.36(+0.31%)
Dec 15, 2023	112.64	114.01	111.92	112.83	31,355,400	-0.40(-0.36%)
Dec 14, 2023	111.26	114.61	111.06	113.23	11,664,584	+3.05(+2.77%)
Dec 13, 2023	109.83	110.58	109.21	110.18	8,683,983	+0.78(+0.71%)
Dec 12, 2023	109.11	109.81	108.06	109.40	7,000,214	-1.08(-0.98%)
Dec 11, 2023	110.44	110.94	109.87	110.48	7,359,761	+0.09(+0.08%)
Dec 08, 2023	110.07	110.51	109.40	110.39	5,800,738	+1.20(+1.10%)
Dec 07, 2023	109.65	110.23	108.99	109.19	5,904,095	+0.33(+0.30%)
Dec 06, 2023	110.65	110.65	108.09	108.87	7,603,334	-2.58(-2.32%)
Dec 05, 2023	113.01	113.18	111.35	111.45	5,909,858	-1.37(-1.21%)
Dec 04, 2023	112.37	114.19	112.17	112.82	4,898,103	-0.69(-0.61%)

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.