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, 2023	114.41	116.19	113.35	115.98	5,463,484	+1.27(+1.11%)
Jan 30, 2023	116.19	116.68	114.52	114.71	5,505,110	-2.93(-2.49%)
Jan 27, 2023	118.67	120.29	117.55	117.64	5,103,969	-0.99(-0.83%)
Jan 26, 2023	116.38	118.71	114.97	118.63	6,100,123	+4.07(+3.56%)
Jan 25, 2023	112.49	114.57	111.01	114.56	4,185,499	+1.48(+1.31%)
Jan 24, 2023	115.16	115.16	111.96	113.07	4,430,622	-1.26(-1.10%)
Jan 23, 2023	116.55	117.22	114.18	114.33	4,163,132	-1.59(-1.37%)
Jan 20, 2023	114.36	116.02	113.49	115.92	5,391,831	+2.06(+1.80%)
Jan 19, 2023	111.87	114.45	110.64	113.86	5,305,346	+1.04(+0.92%)
Jan 18, 2023	115.35	117.73	112.64	112.82	5,397,760	-1.61(-1.41%)
Jan 17, 2023	115.21	116.62	113.78	114.43	5,585,326	-1.17(-1.01%)
Jan 13, 2023	114.76	115.97	112.79	115.60	4,581,498	+1.25(+1.09%)
Jan 12, 2023	112.67	115.25	112.16	114.36	5,329,290	+1.83(+1.62%)
Jan 11, 2023	113.43	113.78	111.26	112.53	4,824,535	+0.15(+0.14%)
Jan 10, 2023	112.52	112.89	111.05	112.38	4,247,845	+0.69(+0.61%)
Jan 09, 2023	114.51	114.83	111.22	111.69	5,677,426	-0.83(-0.74%)
Jan 06, 2023	112.78	114.39	111.86	112.52	4,667,764	+1.39(+1.25%)
Jan 05, 2023	108.05	112.11	108.05	111.13	5,438,215	+3.26(+3.03%)
Jan 04, 2023	105.85	108.79	105.12	107.87	5,083,172	+0.21(+0.19%)

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.