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 (%)
Sep 29, 2023	120.24	120.36	117.45	117.61	5,407,938	-2.87(-2.38%)
Sep 28, 2023	120.61	122.03	119.94	120.47	4,038,562	-0.36(-0.30%)
Sep 27, 2023	119.48	121.65	118.59	120.84	5,464,586	+3.48(+2.97%)
Sep 26, 2023	117.02	118.62	116.57	117.35	5,327,161	-0.91(-0.77%)
Sep 25, 2023	116.52	118.44	117.84	118.26	3,369,434	+1.87(+1.60%)
Sep 22, 2023	117.14	118.37	116.28	116.39	3,727,758	+0.09(+0.08%)
Sep 21, 2023	119.20	119.32	115.99	116.31	4,576,929	-2.05(-1.73%)
Sep 20, 2023	119.78	120.94	118.25	118.36	3,526,743	-1.94(-1.62%)
Sep 19, 2023	122.92	123.11	119.34	120.30	4,364,668	-1.29(-1.06%)
Sep 18, 2023	122.27	122.81	121.19	121.59	5,062,709	+0.89(+0.74%)
Sep 15, 2023	121.17	123.06	120.33	120.70	12,736,608	-0.91(-0.75%)
Sep 14, 2023	120.63	121.99	120.58	121.61	4,797,425	+2.14(+1.79%)
Sep 13, 2023	120.61	120.83	118.65	119.47	3,971,850	-0.75(-0.63%)
Sep 12, 2023	118.44	120.58	118.39	120.22	4,593,245	+2.58(+2.19%)
Sep 11, 2023	120.58	121.02	117.04	117.64	4,395,034	-2.23(-1.86%)
Sep 08, 2023	119.91	121.13	119.61	119.87	4,472,210	+0.99(+0.83%)
Sep 07, 2023	120.14	120.81	118.79	118.89	3,587,359	-1.33(-1.10%)
Sep 06, 2023	119.63	120.58	119.09	120.21	4,774,843	+0.23(+0.20%)
Sep 05, 2023	119.92	122.09	119.72	119.98	5,922,298	+0.67(+0.56%)

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.