Indicators

ConocoPhillips (NY: COP )

130.24 +0.13 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	97.35	100.41	97.11	99.60	6,857,820	+1.61(+1.64%)
Apr 27, 2023	97.23	98.66	96.61	97.99	4,335,474	+0.74(+0.76%)
Apr 26, 2023	98.09	98.86	96.46	97.25	4,618,528	-1.57(-1.59%)
Apr 25, 2023	98.35	99.13	97.26	98.82	5,532,819	-1.51(-1.51%)
Apr 24, 2023	98.69	100.62	98.51	100.33	5,388,426	+1.35(+1.36%)
Apr 21, 2023	100.77	100.86	98.38	98.99	5,453,680	-1.47(-1.46%)
Apr 20, 2023	100.14	100.57	98.85	100.46	5,528,765	-1.43(-1.41%)
Apr 19, 2023	100.53	102.42	100.19	101.89	4,873,366	+0.30(+0.30%)
Apr 18, 2023	101.63	102.31	100.76	101.59	8,001,633	-0.64(-0.63%)
Apr 17, 2023	103.38	104.24	102.14	102.23	6,486,377	-2.80(-2.66%)
Apr 14, 2023	105.97	106.50	104.66	105.03	5,219,338	-0.52(-0.49%)
Apr 13, 2023	104.48	106.38	104.48	105.55	7,396,925	+1.46(+1.40%)
Apr 12, 2023	105.01	105.60	103.97	104.09	8,376,099	+0.76(+0.73%)
Apr 11, 2023	102.70	103.77	102.11	103.33	4,970,801	+0.77(+0.76%)
Apr 10, 2023	103.61	104.56	102.23	102.56	4,519,254	-0.30(-0.29%)
Apr 06, 2023	103.48	104.29	102.50	102.86	5,256,184	-1.44(-1.38%)
Apr 05, 2023	103.49	104.43	102.53	104.30	5,997,756	+1.40(+1.36%)
Apr 04, 2023	104.86	105.29	101.74	102.90	5,604,999	-2.05(-1.96%)

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.