Indicators

ConocoPhillips (NY: COP )

121.59 -0.32 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	120.04	120.17	117.26	117.42	5,416,774	-2.86(-2.38%)
Sep 28, 2023	120.41	121.83	119.75	120.28	4,045,161	-0.36(-0.30%)
Sep 27, 2023	119.29	121.45	118.39	120.64	5,473,515	+3.48(+2.97%)
Sep 26, 2023	116.83	118.43	116.38	117.16	5,335,865	-0.91(-0.77%)
Sep 25, 2023	116.33	118.24	117.65	118.07	3,374,939	+1.86(+1.60%)
Sep 22, 2023	116.94	118.17	116.09	116.20	3,733,848	+0.09(+0.08%)
Sep 21, 2023	119.00	119.13	115.80	116.12	4,584,407	-2.05(-1.73%)
Sep 20, 2023	119.59	120.74	118.05	118.16	3,532,505	-1.94(-1.62%)
Sep 19, 2023	122.72	122.90	119.15	120.11	4,371,799	-1.29(-1.06%)
Sep 18, 2023	122.08	122.61	120.99	121.39	5,070,981	+0.89(+0.74%)
Sep 15, 2023	120.97	122.86	120.13	120.50	12,757,418	-0.91(-0.75%)
Sep 14, 2023	120.44	121.79	120.38	121.41	4,805,264	+2.14(+1.79%)
Sep 13, 2023	120.42	120.63	118.46	119.28	3,978,339	-0.75(-0.63%)
Sep 12, 2023	118.24	120.38	118.19	120.03	4,600,750	+2.58(+2.19%)
Sep 11, 2023	120.38	120.83	116.85	117.45	4,402,215	-2.22(-1.86%)
Sep 08, 2023	119.72	120.93	119.41	119.68	4,479,517	+0.98(+0.83%)
Sep 07, 2023	119.94	120.61	118.59	118.69	3,593,220	-1.33(-1.10%)
Sep 06, 2023	119.43	120.38	118.90	120.02	4,782,645	+0.23(+0.20%)
Sep 05, 2023	119.72	121.89	119.52	119.78	5,931,975	+0.67(+0.57%)

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.