Skip to main content

ConocoPhillips (NY: COP )

109.54 +6.56 (+6.37%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 109.67 111.69 109.61 111.49 4,466,798 +1.52(+1.38%)
Dec 29, 2022 108.41 110.55 108.30 109.97 3,088,050 +1.02(+0.94%)
Dec 28, 2022 111.69 111.69 108.41 108.95 4,080,216 -2.98(-2.67%)
Dec 27, 2022 111.42 112.50 110.61 111.94 4,077,624 +1.34(+1.21%)
Dec 23, 2022 107.38 110.64 107.38 110.60 5,293,580 +4.58(+4.32%)
Dec 22, 2022 108.97 109.66 103.14 106.01 5,639,442 -3.17(-2.91%)
Dec 21, 2022 107.93 109.55 106.62 109.19 5,784,212 +3.41(+3.22%)
Dec 20, 2022 103.71 106.87 103.29 105.78 5,948,586 +2.08(+2.00%)
Dec 19, 2022 105.32 105.88 102.95 103.70 5,314,817 +0.00(+0.00%)
Dec 16, 2022 103.71 104.44 102.36 103.70 18,554,232 -1.98(-1.87%)
Dec 15, 2022 104.83 106.03 103.73 105.69 6,820,628 -0.30(-0.28%)
Dec 14, 2022 107.75 108.60 105.21 105.99 6,310,843 -0.51(-0.48%)
Dec 13, 2022 107.47 108.54 106.45 106.49 6,691,698 +1.53(+1.46%)
Dec 12, 2022 104.14 105.45 103.36 104.96 6,000,397 +1.65(+1.60%)
Dec 09, 2022 105.55 107.00 103.04 103.31 6,800,461 -2.42(-2.29%)
Dec 08, 2022 110.61 110.70 105.06 105.73 8,218,263 -2.14(-1.98%)
Dec 07, 2022 109.20 110.43 107.13 107.87 6,494,849 -0.69(-0.63%)
Dec 06, 2022 111.22 112.44 107.55 108.56 6,917,634 -3.53(-3.15%)
Dec 05, 2022 116.68 117.08 111.47 112.09 5,833,850 -2.64(-2.30%)
Dec 02, 2022 114.67 116.31 113.94 114.73 5,196,682 -0.83(-0.71%)
Dec 01, 2022 117.07 117.72 115.39 115.55 5,627,107 -0.42(-0.36%)
Nov 30, 2022 118.93 118.95 114.97 115.98 9,031,568 -0.69(-0.60%)
Nov 29, 2022 118.15 119.09 116.36 116.67 5,228,673 +0.38(+0.33%)
Nov 28, 2022 115.22 117.43 113.84 116.29 6,015,520 -2.79(-2.34%)
Nov 25, 2022 119.15 119.98 118.78 119.08 2,713,239 +0.07(+0.06%)
Nov 23, 2022 119.81 121.34 118.13 119.01 7,968,714 -3.04(-2.49%)
Nov 22, 2022 120.19 122.59 118.75 122.05 5,965,584 +4.22(+3.58%)
Nov 21, 2022 117.41 119.36 114.38 117.84 6,998,898 -2.91(-2.41%)
Nov 18, 2022 120.58 121.32 118.78 120.75 6,099,255 -2.44(-1.98%)
Nov 17, 2022 119.81 123.36 119.28 123.19 6,108,382 +1.83(+1.51%)
Nov 16, 2022 124.49 125.36 121.22 121.36 7,842,706 -4.55(-3.62%)
Nov 15, 2022 125.44 126.62 123.86 125.91 8,838,444 +1.00(+0.80%)
Nov 14, 2022 124.31 127.40 124.21 124.92 6,604,370 -0.40(-0.32%)
Nov 11, 2022 122.73 126.15 122.13 125.31 9,262,048 +4.21(+3.48%)
Nov 10, 2022 119.83 121.39 117.46 121.10 8,063,939 +3.93(+3.35%)
Nov 09, 2022 123.91 124.01 116.83 117.17 7,548,559 -8.59(-6.83%)
Nov 08, 2022 125.63 126.55 123.69 125.76 5,387,127 -0.47(-0.37%)
Nov 07, 2022 124.18 127.61 124.05 126.23 7,355,043 +2.45(+1.98%)
Nov 04, 2022 128.15 129.55 121.28 123.78 11,399,773 -1.40(-1.12%)
Nov 03, 2022 121.25 127.33 120.01 125.18 14,119,978 +6.84(+5.78%)
Nov 02, 2022 118.88 121.42 117.67 118.34 8,211,401 -1.19(-0.99%)
Nov 01, 2022 120.43 120.97 118.69 119.53 6,280,542 +1.58(+1.34%)
Oct 31, 2022 117.47 121.60 117.46 117.95 7,615,609 -1.01(-0.85%)
Oct 28, 2022 120.20 120.66 116.00 118.96 7,796,837 +0.50(+0.42%)
Oct 27, 2022 119.45 121.09 118.09 118.46 9,565,968 +0.06(+0.05%)
Oct 26, 2022 116.67 119.90 116.67 118.40 8,702,144 +2.46(+2.12%)
Oct 25, 2022 116.30 117.39 114.95 115.94 7,483,884 -1.12(-0.96%)
Oct 24, 2022 116.49 118.24 116.18 117.06 6,130,352 +0.61(+0.52%)
Oct 21, 2022 114.75 116.70 113.72 116.45 6,292,560 +2.51(+2.20%)
Oct 20, 2022 114.59 116.84 113.92 113.94 6,901,595 +0.65(+0.58%)
Oct 19, 2022 110.77 113.75 110.47 113.29 5,879,977 +3.01(+2.73%)
Oct 18, 2022 111.86 112.29 108.23 110.28 7,297,096 -0.44(-0.40%)
Oct 17, 2022 112.05 113.60 110.40 110.72 7,127,106 +0.37(+0.34%)
Oct 14, 2022 113.27 115.04 109.48 110.34 8,177,400 -4.47(-3.89%)
Oct 13, 2022 107.11 115.44 107.04 114.81 8,548,530 +6.02(+5.54%)
Oct 12, 2022 107.35 109.76 106.63 108.79 6,649,529 +0.67(+0.62%)
Oct 11, 2022 106.74 110.48 105.90 108.12 8,127,240 -1.14(-1.05%)
Oct 10, 2022 110.95 112.66 108.00 109.26 6,288,001 -1.60(-1.44%)
Oct 07, 2022 110.51 113.53 109.75 110.86 10,020,500 +0.80(+0.73%)
Oct 06, 2022 107.38 110.72 107.28 110.05 6,829,674 +1.61(+1.48%)
Oct 05, 2022 108.74 109.68 106.42 108.44 10,765,075 +0.29(+0.27%)
Oct 04, 2022 105.21 108.36 104.51 108.16 8,105,898 +5.28(+5.14%)
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.