Skip to main content

ConocoPhillips (NY: COP )

121.71 +1.88 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 96.34 97.76 95.00 96.26 7,624,971 -1.24(-1.27%)
Sep 29, 2022 95.55 97.91 93.96 97.50 6,301,772 +1.94(+2.03%)
Sep 28, 2022 91.70 95.97 91.35 95.56 9,923,408 +5.23(+5.79%)
Sep 27, 2022 92.72 93.83 90.11 90.33 9,596,094 -0.40(-0.44%)
Sep 26, 2022 91.55 93.95 90.66 90.73 9,531,109 -1.27(-1.38%)
Sep 23, 2022 96.12 96.29 91.10 92.01 11,105,014 -8.66(-8.60%)
Sep 22, 2022 103.54 104.13 100.55 100.67 5,435,272 -0.94(-0.93%)
Sep 21, 2022 104.43 105.08 101.58 101.61 6,360,688 -0.90(-0.88%)
Sep 20, 2022 102.94 103.21 101.11 102.51 6,183,107 -0.73(-0.71%)
Sep 19, 2022 100.43 103.80 100.09 103.24 7,216,312 -0.24(-0.23%)
Sep 16, 2022 105.71 105.77 101.71 103.47 16,201,002 -2.22(-2.10%)
Sep 15, 2022 105.31 107.22 104.85 105.70 10,929,720 -1.97(-1.83%)
Sep 14, 2022 103.99 108.29 103.78 107.66 10,339,068 +4.92(+4.79%)
Sep 13, 2022 103.27 104.63 102.28 102.74 7,627,966 -1.89(-1.80%)
Sep 12, 2022 103.31 105.56 103.19 104.63 6,787,436 +2.21(+2.16%)
Sep 09, 2022 100.66 102.83 100.49 102.41 6,653,846 +3.34(+3.37%)
Sep 08, 2022 98.18 99.87 97.50 99.08 7,814,138 +1.43(+1.46%)
Sep 07, 2022 96.79 98.33 95.82 97.65 7,533,681 -1.71(-1.72%)
Sep 06, 2022 101.53 102.15 98.86 99.36 7,948,697 -1.49(-1.48%)
Sep 02, 2022 100.28 102.44 99.70 100.85 6,665,639 +2.50(+2.54%)
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.