Indicators

ConocoPhillips (NY: COP )

121.04 -0.55 (-0.45%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	96.57	99.60	96.33	98.80	6,913,242	+1.59(+1.64%)
Apr 27, 2023	96.45	97.87	95.84	97.20	4,370,512	+0.73(+0.76%)
Apr 26, 2023	97.30	98.07	95.69	96.47	4,655,853	-1.56(-1.59%)
Apr 25, 2023	97.56	98.34	96.48	98.03	5,577,533	-1.50(-1.51%)
Apr 24, 2023	97.89	99.81	97.72	99.53	5,431,973	+1.33(+1.36%)
Apr 21, 2023	99.96	100.06	97.59	98.19	5,497,754	-1.46(-1.46%)
Apr 20, 2023	99.33	99.77	98.06	99.65	5,573,446	-1.42(-1.41%)
Apr 19, 2023	99.72	101.60	99.39	101.07	4,912,751	+0.30(+0.30%)
Apr 18, 2023	100.81	101.50	99.95	100.78	8,066,299	-0.63(-0.63%)
Apr 17, 2023	102.55	103.41	101.32	101.41	6,538,797	-2.77(-2.66%)
Apr 14, 2023	105.12	105.64	103.82	104.18	5,261,518	-0.52(-0.49%)
Apr 13, 2023	103.65	105.53	102.86	104.70	7,456,704	+1.45(+1.40%)
Apr 12, 2023	104.17	104.75	103.13	103.25	8,443,792	+0.75(+0.73%)
Apr 11, 2023	101.88	102.94	101.29	102.50	5,010,973	+0.77(+0.75%)
Apr 10, 2023	102.78	103.72	101.41	101.73	4,555,777	-0.30(-0.29%)
Apr 06, 2023	102.65	103.45	101.68	102.03	5,298,662	-1.43(-1.38%)
Apr 05, 2023	102.66	103.59	101.71	103.46	6,046,227	+1.39(+1.36%)
Apr 04, 2023	104.02	104.44	100.93	102.07	5,650,296	-2.04(-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.