Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	96.00	96.08	95.16	95.42	8,015,114	-0.04(-0.04%)
Mar 30, 2023	96.77	97.01	95.09	95.46	5,677,947	-0.48(-0.50%)
Mar 29, 2023	95.83	96.47	94.90	95.94	7,897,615	+1.75(+1.86%)
Mar 28, 2023	92.92	94.92	92.75	94.19	3,941,622	+1.01(+1.08%)
Mar 27, 2023	92.06	94.15	91.38	93.18	6,408,947	+1.96(+2.15%)
Mar 24, 2023	90.39	91.67	89.16	91.22	8,773,984	-0.95(-1.03%)
Mar 23, 2023	94.16	95.36	91.29	92.16	6,137,219	-1.86(-1.98%)
Mar 22, 2023	95.59	96.63	93.95	94.03	5,894,818	-1.28(-1.34%)
Mar 21, 2023	93.76	95.67	93.67	95.31	7,082,686	+3.39(+3.69%)
Mar 20, 2023	90.65	92.61	90.53	91.92	8,812,898	+1.69(+1.88%)
Mar 17, 2023	92.10	92.67	89.37	90.22	17,843,684	-1.92(-2.09%)
Mar 16, 2023	87.95	92.24	87.49	92.15	10,579,199	+1.11(+1.22%)
Mar 15, 2023	93.12	94.35	89.46	91.04	11,152,176	-5.85(-6.04%)
Mar 14, 2023	96.59	99.81	95.22	96.89	7,417,875	+0.65(+0.68%)
Mar 13, 2023	97.50	99.01	95.18	96.24	9,195,995	-3.38(-3.40%)
Mar 10, 2023	101.06	102.59	99.03	99.62	5,558,416	-1.52(-1.50%)
Mar 09, 2023	103.16	104.43	100.71	101.14	5,430,821	-1.36(-1.32%)
Mar 08, 2023	102.28	103.74	101.09	102.50	4,788,402	-0.40(-0.39%)
Mar 07, 2023	103.80	104.11	101.96	102.90	5,202,271	-1.83(-1.74%)
Mar 06, 2023	102.83	104.76	102.37	104.72	6,487,228	+0.88(+0.85%)
Mar 03, 2023	101.58	104.27	101.14	103.84	7,401,817	+0.30(+0.29%)
Mar 02, 2023	101.39	104.15	101.11	103.55	5,710,689	+1.99(+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.

ConocoPhillips (NY: COP )

Historical Prices

Sections

Services

Contact Information

Follow Us