Indicators

ConocoPhillips (NY: COP )

121.59 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	126.98	126.75	125.70	126.27	4,696,599	+0.44(+0.35%)
Mar 27, 2024	124.65	126.01	124.33	125.83	3,878,091	+0.84(+0.68%)
Mar 26, 2024	125.50	125.89	124.21	124.99	5,245,185	-0.24(-0.19%)
Mar 25, 2024	122.74	125.64	122.17	125.23	7,110,800	+3.17(+2.60%)
Mar 22, 2024	122.57	123.06	121.73	122.05	5,016,088	-0.48(-0.39%)
Mar 21, 2024	121.10	122.61	120.71	122.53	4,981,780	+1.59(+1.31%)
Mar 20, 2024	120.26	121.39	120.07	120.94	3,625,384	-0.11(-0.09%)
Mar 19, 2024	119.40	121.19	119.34	121.05	4,493,540	+1.75(+1.46%)
Mar 18, 2024	119.94	120.11	118.21	119.31	4,866,654	+0.22(+0.18%)
Mar 15, 2024	118.18	119.84	118.18	119.09	17,810,460	+0.26(+0.22%)
Mar 14, 2024	118.22	119.04	117.80	118.83	7,957,559	+2.21(+1.90%)
Mar 13, 2024	115.87	117.67	115.25	116.62	7,746,969	+2.51(+2.20%)
Mar 12, 2024	114.17	114.81	113.45	114.11	5,698,242	-0.23(-0.20%)
Mar 11, 2024	112.47	114.44	111.75	114.33	5,946,454	+2.23(+1.99%)
Mar 08, 2024	111.32	112.31	110.97	112.10	5,269,562	+0.26(+0.23%)
Mar 07, 2024	110.84	112.53	110.80	111.84	5,138,087	+0.74(+0.67%)
Mar 06, 2024	111.41	112.00	110.59	111.10	4,927,845	+0.76(+0.69%)
Mar 05, 2024	110.33	111.90	109.97	110.34	6,296,958	-0.42(-0.38%)
Mar 04, 2024	113.13	113.48	110.69	110.75	5,924,267	-2.58(-2.28%)

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.