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 (%)
Feb 28, 2023	101.79	102.41	98.59	98.63	9,824,590	-2.40(-2.37%)
Feb 27, 2023	100.36	101.33	98.71	101.02	7,784,027	+0.58(+0.58%)
Feb 24, 2023	99.41	100.73	98.64	100.44	5,886,874	-0.17(-0.17%)
Feb 23, 2023	101.16	101.54	99.31	100.61	6,387,060	+1.29(+1.30%)
Feb 22, 2023	100.66	100.66	98.26	99.32	9,237,948	-1.17(-1.17%)
Feb 21, 2023	99.26	101.27	98.78	100.50	7,545,399	+1.14(+1.14%)
Feb 17, 2023	101.29	101.80	98.46	99.36	11,845,983	-4.05(-3.91%)
Feb 16, 2023	105.81	106.61	103.15	103.41	6,843,765	-3.14(-2.95%)
Feb 15, 2023	106.71	107.05	104.95	106.55	7,548,678	-1.81(-1.67%)
Feb 14, 2023	105.93	109.22	105.50	108.36	7,657,544	+1.18(+1.10%)
Feb 13, 2023	108.74	108.88	107.00	107.18	6,304,701	-2.14(-1.96%)
Feb 10, 2023	106.39	109.61	106.25	109.32	11,345,547	+4.87(+4.67%)
Feb 09, 2023	105.09	106.16	104.37	104.44	6,110,394	-0.82(-0.78%)
Feb 08, 2023	106.63	107.36	104.36	105.26	7,061,549	-1.17(-1.10%)
Feb 07, 2023	103.00	106.55	102.05	106.43	7,799,923	+4.30(+4.21%)
Feb 06, 2023	103.15	104.46	101.40	102.12	12,120,043	-0.59(-0.57%)
Feb 03, 2023	105.75	106.78	102.38	102.71	14,213,799	-3.03(-2.87%)
Feb 02, 2023	107.82	109.63	104.28	105.74	12,135,514	-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.