Indicators

ConocoPhillips (NY: COP )

130.24 +0.13 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	128.00	127.76	126.71	127.28	4,659,297	+0.44(+0.35%)
Mar 27, 2024	125.65	127.02	125.32	126.84	3,847,290	+0.85(+0.67%)
Mar 26, 2024	126.50	126.90	125.20	125.99	5,203,526	-0.24(-0.19%)
Mar 25, 2024	123.72	126.65	123.15	126.23	7,054,324	+3.20(+2.60%)
Mar 22, 2024	123.55	124.05	122.71	123.03	4,976,249	-0.48(-0.39%)
Mar 21, 2024	122.07	123.59	121.68	123.51	4,942,213	+1.60(+1.31%)
Mar 20, 2024	121.22	122.36	121.03	121.91	3,596,590	-0.11(-0.09%)
Mar 19, 2024	120.36	122.16	120.30	122.02	4,457,851	+1.76(+1.46%)
Mar 18, 2024	120.90	121.07	119.16	120.26	4,828,002	+0.22(+0.18%)
Mar 15, 2024	119.13	120.80	119.13	120.04	17,669,004	+0.26(+0.22%)
Mar 14, 2024	119.17	119.99	118.74	119.78	7,894,358	+2.23(+1.90%)
Mar 13, 2024	116.80	118.61	116.17	117.55	7,685,440	+2.53(+2.20%)
Mar 12, 2024	115.08	115.73	114.36	115.02	5,652,985	-0.23(-0.20%)
Mar 11, 2024	113.37	115.36	112.65	115.25	5,899,226	+2.25(+1.99%)
Mar 08, 2024	112.21	113.21	111.86	113.00	5,227,710	+0.26(+0.23%)
Mar 07, 2024	111.73	113.43	111.69	112.74	5,097,279	+0.75(+0.67%)
Mar 06, 2024	112.30	112.90	111.48	111.99	4,888,707	+0.77(+0.69%)
Mar 05, 2024	111.21	112.80	110.85	111.22	6,246,946	-0.42(-0.38%)
Mar 04, 2024	114.04	114.39	111.58	111.64	5,877,215	-2.60(-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.