Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 98.82 99.46 97.38 97.67 5,226,097 +0.51(+0.53%)
May 05, 2023 97.88 98.35 95.77 97.16 5,751,001 +2.91(+3.09%)
May 04, 2023 93.12 95.37 92.74 94.24 7,071,001 +1.23(+1.32%)
May 03, 2023 93.73 94.46 92.64 93.01 9,384,733 -2.47(-2.59%)
May 02, 2023 97.65 98.14 94.36 95.48 8,367,724 -3.77(-3.79%)
May 01, 2023 98.33 99.71 97.89 99.25 3,765,506 -0.35(-0.35%)
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%)
Apr 03, 2023 101.76 105.64 101.65 104.95 12,802,107 +8.91(+9.28%)
Mar 31, 2023 96.61 96.70 95.77 96.03 7,963,848 -0.04(-0.04%)
Mar 30, 2023 97.39 97.63 95.70 96.07 5,641,630 -0.48(-0.50%)
Mar 29, 2023 96.45 97.09 95.51 96.56 7,847,101 +1.76(+1.86%)
Mar 28, 2023 93.52 95.53 93.34 94.79 3,916,411 +1.02(+1.08%)
Mar 27, 2023 92.65 94.76 91.96 93.78 6,367,955 +1.97(+2.15%)
Mar 24, 2023 90.97 92.26 89.73 91.81 8,717,864 -0.95(-1.03%)
Mar 23, 2023 94.77 95.97 91.87 92.76 6,097,965 -1.88(-1.98%)
Mar 22, 2023 96.20 97.25 94.56 94.63 5,857,114 -1.29(-1.34%)
Mar 21, 2023 94.36 96.29 94.28 95.92 7,037,385 +3.42(+3.69%)
Mar 20, 2023 91.24 93.21 91.11 92.51 8,756,530 +1.70(+1.88%)
Mar 17, 2023 92.69 93.27 89.95 90.81 17,729,554 -1.93(-2.09%)
Mar 16, 2023 88.52 92.83 88.06 92.74 10,511,534 +1.12(+1.22%)
Mar 15, 2023 93.72 94.96 90.04 91.62 11,080,846 -5.89(-6.04%)
Mar 14, 2023 97.21 100.45 95.84 97.51 7,370,430 +0.65(+0.68%)
Mar 13, 2023 98.13 99.65 95.79 96.86 9,137,177 -3.41(-3.40%)
Mar 10, 2023 101.71 103.25 99.67 100.26 5,522,864 -1.53(-1.50%)
Mar 09, 2023 103.82 105.10 101.36 101.79 5,396,085 -1.37(-1.32%)
Mar 08, 2023 102.94 104.41 101.74 103.16 4,757,775 -0.41(-0.39%)
Mar 07, 2023 104.47 104.78 102.62 103.56 5,168,997 -1.84(-1.74%)
Mar 06, 2023 103.49 105.44 103.03 105.40 6,445,745 +0.89(+0.85%)
Mar 03, 2023 102.23 104.94 101.80 104.51 7,354,475 +0.30(+0.29%)
Mar 02, 2023 102.04 104.82 101.76 104.22 5,674,163 +2.00(+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.