Skip to main content

ConocoPhillips (NY: COP )

114.35 -2.26 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 117.16 117.32 114.23 114.35 7,559,022 -2.26(-1.94%)
Jul 18, 2024 116.30 118.40 115.35 116.61 5,957,200 +0.53(+0.46%)
Jul 17, 2024 115.75 117.40 115.53 116.08 6,490,386 +0.89(+0.77%)
Jul 16, 2024 113.72 115.42 113.15 115.19 4,632,737 +0.62(+0.54%)
Jul 15, 2024 114.01 115.20 113.02 114.57 5,118,324 +1.43(+1.26%)
Jul 12, 2024 114.40 114.60 112.85 113.14 4,505,876 -0.85(-0.75%)
Jul 11, 2024 112.53 114.38 111.96 113.99 5,839,219 +1.46(+1.30%)
Jul 10, 2024 110.79 112.63 110.48 112.53 3,867,706 +1.34(+1.21%)
Jul 09, 2024 110.91 112.64 110.66 111.19 3,461,627 -1.04(-0.93%)
Jul 08, 2024 111.97 112.64 111.32 112.23 4,199,453 -0.32(-0.28%)
Jul 05, 2024 114.53 114.72 112.14 112.55 4,188,398 -2.22(-1.93%)
Jul 03, 2024 114.05 115.66 113.70 114.77 2,332,624 +0.65(+0.57%)
Jul 02, 2024 115.38 115.61 113.33 114.12 3,843,129 -0.24(-0.21%)
Jul 01, 2024 115.04 115.46 113.65 114.36 3,925,149 -0.02(-0.02%)
Jun 28, 2024 115.40 115.57 113.64 114.38 7,191,848 +0.41(+0.36%)
Jun 27, 2024 114.00 114.33 113.11 113.97 3,846,797 +0.36(+0.32%)
Jun 26, 2024 115.20 115.20 112.76 113.61 5,366,563 -1.38(-1.20%)
Jun 25, 2024 114.71 115.06 113.66 114.99 4,961,443 -0.18(-0.16%)
Jun 24, 2024 112.25 115.98 111.91 115.17 8,801,752 +3.83(+3.44%)
Jun 21, 2024 111.83 112.26 110.73 111.34 27,125,088 +0.01(+0.01%)
Jun 20, 2024 109.60 111.85 109.26 111.33 5,443,664 +1.92(+1.75%)
Jun 18, 2024 110.07 111.20 109.01 109.41 5,690,206 -0.13(-0.12%)
Jun 17, 2024 108.90 109.90 108.48 109.54 5,754,000 +0.15(+0.14%)
Jun 14, 2024 111.18 111.18 109.12 109.39 5,690,913 -1.50(-1.35%)
Jun 13, 2024 112.00 112.17 110.09 110.89 5,945,229 -1.30(-1.16%)
Jun 12, 2024 114.50 114.97 111.56 112.19 8,649,997 -1.44(-1.27%)
Jun 11, 2024 113.19 113.65 112.65 113.63 4,181,350 +0.33(+0.29%)
Jun 10, 2024 112.38 114.00 111.97 113.30 5,307,340 +1.30(+1.16%)
Jun 07, 2024 111.97 112.79 111.15 112.00 4,375,867 -0.20(-0.18%)
Jun 06, 2024 111.77 112.40 111.54 112.20 5,355,065 -0.03(-0.03%)
Jun 05, 2024 112.06 112.45 111.30 112.23 5,118,952 -0.04(-0.04%)
Jun 04, 2024 112.80 113.00 111.30 112.27 7,683,254 -1.60(-1.41%)
Jun 03, 2024 116.26 116.43 112.96 113.87 7,129,147 -2.61(-2.24%)
May 31, 2024 113.86 116.54 113.77 116.48 13,830,242 +2.90(+2.55%)
May 30, 2024 115.70 116.38 112.92 113.58 9,917,024 -1.67(-1.45%)
May 29, 2024 117.60 117.66 113.81 115.25 14,291,080 -3.71(-3.12%)
May 28, 2024 117.83 119.23 117.73 118.96 3,830,594 +1.71(+1.46%)
May 24, 2024 118.39 118.59 116.86 117.25 2,868,588 -0.40(-0.34%)
May 23, 2024 118.83 119.43 117.20 117.65 3,757,297 -0.54(-0.46%)
May 22, 2024 119.52 119.72 117.39 118.19 4,467,815 -2.22(-1.84%)
May 21, 2024 120.69 121.73 120.29 120.41 2,756,719 -0.48(-0.40%)
May 20, 2024 121.75 122.11 120.49 120.89 2,814,782 -0.82(-0.67%)
May 17, 2024 120.90 121.99 120.06 121.71 4,456,329 +1.88(+1.57%)
May 16, 2024 120.35 121.39 119.60 119.83 5,005,668 -0.87(-0.72%)
May 15, 2024 120.67 121.91 118.66 120.70 6,137,887 -0.34(-0.28%)
May 14, 2024 121.53 122.17 120.43 121.04 6,144,811 -0.55(-0.45%)
May 13, 2024 121.87 122.56 121.27 121.59 6,421,266 -0.32(-0.26%)
May 10, 2024 123.04 123.98 121.57 121.91 4,515,914 -0.70(-0.57%)
May 09, 2024 122.21 123.44 121.88 122.61 5,465,039 +0.33(+0.27%)
May 08, 2024 122.05 123.19 121.92 122.28 4,226,912 -0.48(-0.39%)
May 07, 2024 122.88 124.15 122.29 122.76 5,939,765 -0.01(-0.01%)
May 06, 2024 122.30 124.42 122.24 122.77 4,878,386 +1.31(+1.08%)
May 03, 2024 121.74 121.90 120.11 121.46 5,243,806 -0.02(-0.02%)
May 02, 2024 123.93 124.41 120.89 121.48 7,781,087 -2.08(-1.68%)
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.