Skip to main content

ConocoPhillips (NY: COP )

122.72 -0.37 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 122.86 124.31 122.18 122.72 3,964,618 -0.37(-0.30%)
Sep 27, 2023 121.71 123.92 120.80 123.09 5,364,532 +3.55(+2.97%)
Sep 26, 2023 119.20 120.83 118.74 119.54 5,229,622 -0.92(-0.77%)
Sep 25, 2023 118.69 120.64 120.04 120.47 3,307,741 +1.90(+1.60%)
Sep 22, 2023 119.32 120.58 118.44 118.56 3,659,504 +0.09(+0.08%)
Sep 21, 2023 121.42 121.55 118.16 118.47 4,493,127 -2.09(-1.73%)
Sep 20, 2023 122.02 123.19 120.45 120.56 3,462,169 -1.98(-1.62%)
Sep 19, 2023 125.21 125.40 121.57 122.55 4,284,752 -1.31(-1.06%)
Sep 18, 2023 124.56 125.10 123.45 123.86 4,970,013 +0.91(+0.74%)
Sep 15, 2023 123.43 125.36 122.58 122.95 12,503,405 -0.92(-0.75%)
Sep 14, 2023 122.88 124.27 122.82 123.88 4,709,586 +2.18(+1.79%)
Sep 13, 2023 122.86 123.08 120.86 121.70 3,899,126 -0.77(-0.63%)
Sep 12, 2023 120.64 122.82 120.59 122.47 4,509,144 +2.63(+2.19%)
Sep 11, 2023 122.82 123.28 119.22 119.84 4,314,562 -2.27(-1.86%)
Sep 08, 2023 122.15 123.39 121.84 122.11 4,390,326 +1.00(+0.83%)
Sep 07, 2023 122.38 123.06 121.00 121.10 3,521,675 -1.35(-1.10%)
Sep 06, 2023 121.86 122.82 121.31 122.45 4,687,417 +0.24(+0.19%)
Sep 05, 2023 122.16 124.37 121.95 122.22 5,813,863 +0.69(+0.57%)
Sep 01, 2023 119.40 121.89 119.37 121.53 6,430,409 +3.09(+2.61%)
Aug 31, 2023 118.58 118.96 117.51 118.44 4,416,708 +0.33(+0.28%)
Aug 30, 2023 117.68 118.35 117.42 118.11 2,861,793 +1.03(+0.88%)
Aug 29, 2023 117.27 117.51 116.00 117.07 3,229,809 +0.14(+0.12%)
Aug 28, 2023 115.90 117.81 115.84 116.93 2,835,780 +1.00(+0.86%)
Aug 25, 2023 115.11 116.55 114.19 115.94 3,728,992 +1.71(+1.50%)
Aug 24, 2023 114.61 115.80 114.17 114.23 3,556,084 -1.00(-0.87%)
Aug 23, 2023 114.44 115.76 113.29 115.23 3,152,388 -0.34(-0.29%)
Aug 22, 2023 117.00 117.15 115.50 115.57 3,211,950 -1.06(-0.90%)
Aug 21, 2023 117.55 118.52 115.95 116.62 3,287,875 -0.08(-0.07%)
Aug 18, 2023 115.26 117.44 115.07 116.70 4,289,034 +0.56(+0.48%)
Aug 17, 2023 115.92 117.29 115.64 116.15 4,064,992 +2.08(+1.82%)
Aug 16, 2023 115.17 116.33 113.99 114.07 3,785,679 -0.87(-0.75%)
Aug 15, 2023 115.92 116.27 114.40 114.93 4,235,856 -1.66(-1.43%)
Aug 14, 2023 116.08 116.68 115.22 116.59 4,292,347 -0.12(-0.10%)
Aug 11, 2023 114.90 116.95 114.39 116.71 3,807,041 +1.96(+1.71%)
Aug 10, 2023 115.21 116.50 114.09 114.75 3,622,517 -0.60(-0.52%)
Aug 09, 2023 115.64 117.73 115.22 115.36 4,863,084 +0.84(+0.74%)
Aug 08, 2023 111.60 114.71 110.26 114.51 4,321,527 +1.10(+0.97%)
Aug 07, 2023 113.42 113.53 112.20 113.42 3,669,277 +0.76(+0.68%)
Aug 04, 2023 114.79 115.60 112.52 112.65 6,995,713 -1.27(-1.11%)
Aug 03, 2023 113.84 116.20 111.96 113.92 7,358,007 -0.59(-0.52%)
Aug 02, 2023 115.60 116.45 113.84 114.51 4,607,190 -1.77(-1.53%)
Aug 01, 2023 116.17 116.73 115.11 116.29 3,339,479 -0.34(-0.29%)
Jul 31, 2023 116.13 117.15 115.67 116.62 4,153,839 +1.77(+1.54%)
Jul 28, 2023 114.66 115.22 113.60 114.85 3,171,681 +0.15(+0.13%)
Jul 27, 2023 116.25 116.79 114.26 114.70 4,610,946 -1.04(-0.90%)
Jul 26, 2023 114.25 116.05 114.08 115.74 4,043,688 +0.64(+0.56%)
Jul 25, 2023 113.31 115.44 112.84 115.10 3,707,604 +1.45(+1.27%)
Jul 24, 2023 112.34 114.62 112.34 113.65 4,035,742 +1.81(+1.62%)
Jul 21, 2023 111.13 112.15 110.81 111.84 5,003,725 +1.19(+1.07%)
Jul 20, 2023 109.47 110.74 109.17 110.65 6,765,070 +2.19(+2.02%)
Jul 19, 2023 107.76 109.66 107.76 108.46 5,458,850 +0.72(+0.67%)
Jul 18, 2023 105.46 108.48 105.41 107.74 4,438,219 +2.29(+2.17%)
Jul 17, 2023 105.70 106.66 105.15 105.45 4,120,604 -0.64(-0.61%)
Jul 14, 2023 109.05 109.20 105.46 106.09 4,782,686 -3.43(-3.13%)
Jul 13, 2023 108.87 110.72 108.56 109.52 6,110,665 +1.23(+1.13%)
Jul 12, 2023 107.63 108.55 107.44 108.29 6,293,071 +1.85(+1.74%)
Jul 11, 2023 104.02 106.61 103.87 106.44 5,703,145 +3.06(+2.96%)
Jul 10, 2023 101.89 103.49 101.79 103.38 6,500,507 +1.11(+1.09%)
Jul 07, 2023 99.61 103.64 99.19 102.27 7,462,548 +2.86(+2.88%)
Jul 06, 2023 101.84 102.67 98.42 99.41 6,061,888 -3.65(-3.54%)
Jul 05, 2023 104.02 104.02 102.18 103.05 4,194,076 -0.21(-0.20%)
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.