Indicators

ConocoPhillips (NY: COP )

120.24 +0.41 (+0.34%)

Streaming Delayed Price Updated: 9:32 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	101.79	102.42	98.60	98.64	9,823,852	-2.40(-2.37%)
Feb 27, 2023	100.37	101.34	98.72	101.03	7,783,442	+0.58(+0.58%)
Feb 24, 2023	99.42	100.73	98.64	100.45	5,886,432	-0.17(-0.17%)
Feb 23, 2023	101.16	101.55	99.32	100.62	6,386,580	+1.29(+1.30%)
Feb 22, 2023	100.67	100.67	98.26	99.33	9,237,254	-1.17(-1.17%)
Feb 21, 2023	99.27	101.28	98.79	100.51	7,544,832	+1.14(+1.14%)
Feb 17, 2023	101.30	101.80	98.46	99.37	11,845,093	-4.05(-3.91%)
Feb 16, 2023	105.82	106.61	103.15	103.42	6,843,251	-3.14(-2.95%)
Feb 15, 2023	106.72	107.05	104.96	106.56	7,548,111	-1.81(-1.67%)
Feb 14, 2023	105.94	109.23	105.51	108.37	7,656,968	+1.18(+1.10%)
Feb 13, 2023	108.75	108.89	107.00	107.19	6,304,227	-2.14(-1.96%)
Feb 10, 2023	106.40	109.62	106.25	109.32	11,344,695	+4.87(+4.67%)
Feb 09, 2023	105.10	106.17	104.37	104.45	6,109,935	-0.82(-0.78%)
Feb 08, 2023	106.64	107.37	104.36	105.27	7,061,019	-1.17(-1.10%)
Feb 07, 2023	103.01	106.56	102.06	106.44	7,799,337	+4.30(+4.21%)
Feb 06, 2023	103.16	104.47	101.41	102.13	12,119,133	-0.59(-0.57%)
Feb 03, 2023	105.76	106.79	102.39	102.72	14,212,732	-3.03(-2.87%)
Feb 02, 2023	107.83	109.64	104.29	105.75	12,134,602	-6.08(-5.44%)

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.