Skip to main content

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

Date Open High Low Close Volume Change (%)
Sep 30, 2022 96.51 97.92 95.16 96.42 7,611,962 -1.24(-1.27%)
Sep 29, 2022 95.72 98.07 94.12 97.67 6,291,020 +1.94(+2.03%)
Sep 28, 2022 91.85 96.14 91.51 95.73 9,906,476 +5.24(+5.79%)
Sep 27, 2022 92.88 93.99 90.27 90.49 9,579,721 -0.40(-0.44%)
Sep 26, 2022 91.70 94.11 90.82 90.89 9,514,847 -1.27(-1.38%)
Sep 23, 2022 96.29 96.45 91.26 92.16 11,086,067 -8.68(-8.60%)
Sep 22, 2022 103.72 104.31 100.72 100.84 5,425,999 -0.94(-0.93%)
Sep 21, 2022 104.61 105.26 101.75 101.78 6,349,836 -0.90(-0.87%)
Sep 20, 2022 103.12 103.39 101.28 102.68 6,172,557 -0.73(-0.71%)
Sep 19, 2022 100.60 103.97 100.27 103.41 7,204,000 -0.24(-0.23%)
Sep 16, 2022 105.89 105.95 101.88 103.65 16,173,361 -2.23(-2.10%)
Sep 15, 2022 105.49 107.40 105.03 105.88 10,911,072 -1.97(-1.83%)
Sep 14, 2022 104.17 108.47 103.95 107.85 10,321,428 +4.93(+4.79%)
Sep 13, 2022 103.44 104.81 102.45 102.92 7,614,951 -1.89(-1.80%)
Sep 12, 2022 103.49 105.74 103.37 104.81 6,775,856 +2.22(+2.16%)
Sep 09, 2022 100.83 103.00 100.67 102.59 6,642,494 +3.34(+3.37%)
Sep 08, 2022 98.35 100.04 97.67 99.24 7,800,806 +1.43(+1.46%)
Sep 07, 2022 96.95 98.50 95.98 97.82 7,520,827 -1.71(-1.72%)
Sep 06, 2022 101.70 102.32 99.03 99.53 7,935,135 -1.49(-1.48%)
Sep 02, 2022 100.45 102.62 99.87 101.02 6,654,266 +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.