Indicators

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	79.36	79.94		79.21	8,434,157	-0.54(-0.67%)
Jan 28, 2022	78.64	80.19	78.39	79.75	12,934,133	-0.39(-0.49%)
Jan 27, 2022	79.51	80.22	78.49	80.14	10,767,630	+2.32(+2.99%)
Jan 26, 2022	79.30	79.72	77.19	77.82	10,533,579	-0.04(-0.06%)
Jan 25, 2022	74.30	78.00	72.69	77.86	9,513,529	+3.66(+4.93%)
Jan 24, 2022	72.14	74.59	70.42	74.21	10,633,985	+0.27(+0.36%)
Jan 21, 2022	75.90	76.08	73.43	73.94	11,887,379	-2.60(-3.40%)
Jan 20, 2022	76.92	79.08	76.34	76.54	8,614,367	-1.47(-1.89%)
Jan 19, 2022	78.56	79.05	76.62	78.02	8,240,561	-0.21(-0.26%)
Jan 18, 2022	78.66	79.65	76.71	78.22	12,063,196	+0.69(+0.89%)
Jan 14, 2022				77.53	0	+2.79(+3.73%)
Jan 13, 2022	75.03	75.85	74.36	74.75	7,616,897	-0.70(-0.92%)
Jan 12, 2022	75.08	75.57	74.28	75.44	8,656,767	+0.72(+0.97%)
Jan 11, 2022	72.95	74.87	72.07	74.72	9,497,206	+2.29(+3.16%)
Jan 10, 2022	72.09	72.55	70.80	72.43	10,204,996	+0.35(+0.48%)
Jan 07, 2022	70.50	72.34	70.06	72.08	12,125,733	+1.92(+2.74%)
Jan 06, 2022	69.56	70.43	68.74	70.16	9,708,547	+2.54(+3.75%)
Jan 05, 2022	69.70	69.96	67.50	67.62	10,106,625	-1.18(-1.71%)
Jan 04, 2022	66.65	69.17	66.40	68.80	10,273,982	+2.86(+4.34%)

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.