Indicators

ConocoPhillips (NY: COP )

121.60 -0.31 (-0.25%)

Streaming Delayed Price Updated: 3:26 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	113.82	114.82	113.37	114.30	4,238,227	+1.74(+1.54%)
Jul 28, 2023	112.38	112.92	111.34	112.56	3,236,116	+0.14(+0.13%)
Jul 27, 2023	113.93	114.47	111.98	112.42	4,704,620	-1.02(-0.90%)
Jul 26, 2023	111.97	113.74	111.81	113.44	4,125,838	+0.63(+0.56%)
Jul 25, 2023	111.05	113.14	110.59	112.81	3,782,926	+1.42(+1.27%)
Jul 24, 2023	110.11	112.34	110.11	111.39	4,117,730	+1.78(+1.62%)
Jul 21, 2023	108.91	109.91	108.60	109.61	5,105,379	+1.17(+1.08%)
Jul 20, 2023	107.29	108.53	107.00	108.45	6,902,506	+2.14(+2.02%)
Jul 19, 2023	105.61	107.48	105.61	106.30	5,569,749	+0.71(+0.67%)
Jul 18, 2023	103.36	106.32	103.31	105.59	4,528,383	+2.24(+2.17%)
Jul 17, 2023	103.59	104.53	103.06	103.35	4,204,316	-0.63(-0.61%)
Jul 14, 2023	106.87	107.03	103.36	103.98	4,879,849	-3.36(-3.13%)
Jul 13, 2023	106.70	108.52	106.40	107.34	6,234,807	+1.20(+1.13%)
Jul 12, 2023	105.49	106.39	105.30	106.14	6,420,918	+1.82(+1.74%)
Jul 11, 2023	101.95	104.49	101.81	104.32	5,819,007	+3.00(+2.96%)
Jul 10, 2023	99.86	101.43	99.77	101.32	6,632,568	+1.09(+1.09%)
Jul 07, 2023	97.63	101.57	97.21	100.23	7,614,154	+2.81(+2.88%)
Jul 06, 2023	99.82	100.62	96.46	97.43	6,185,039	-3.57(-3.54%)
Jul 05, 2023	101.95	101.95	100.15	101.00	4,279,281	-0.20(-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.