Indicators

ConocoPhillips (NY: COP )

127.07 -3.15 (-2.42%)

Streaming Delayed Price Updated: 12:29 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	102.60	103.23	99.38	99.42	9,746,560	-2.41(-2.37%)
Feb 27, 2023	101.17	102.14	99.50	101.83	7,722,204	+0.59(+0.58%)
Feb 24, 2023	100.21	101.53	99.43	101.25	5,840,119	-0.17(-0.17%)
Feb 23, 2023	101.97	102.35	100.11	101.42	6,336,332	+1.30(+1.30%)
Feb 22, 2023	101.47	101.47	99.04	100.12	9,164,578	-1.18(-1.17%)
Feb 21, 2023	100.05	102.08	99.57	101.30	7,485,471	+1.14(+1.14%)
Feb 17, 2023	102.10	102.61	99.24	100.16	11,751,899	-4.08(-3.91%)
Feb 16, 2023	106.66	107.46	103.97	104.24	6,789,410	-3.17(-2.95%)
Feb 15, 2023	107.56	107.90	105.80	107.40	7,488,725	-1.83(-1.67%)
Feb 14, 2023	106.78	110.09	106.34	109.23	7,596,725	+1.19(+1.10%)
Feb 13, 2023	109.61	109.75	107.85	108.04	6,254,627	-2.16(-1.96%)
Feb 10, 2023	107.24	110.48	107.10	110.19	11,255,438	+4.91(+4.67%)
Feb 09, 2023	105.93	107.01	105.20	105.28	6,061,863	-0.82(-0.78%)
Feb 08, 2023	107.48	108.22	105.19	106.10	7,005,464	-1.18(-1.10%)
Feb 07, 2023	103.82	107.40	102.86	107.28	7,737,973	+4.34(+4.21%)
Feb 06, 2023	103.98	105.30	102.21	102.94	12,023,782	-0.59(-0.57%)
Feb 03, 2023	106.60	107.63	103.20	103.53	14,100,909	-3.06(-2.87%)
Feb 02, 2023	108.69	110.51	105.11	106.59	12,039,130	-6.13(-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.