Skip to main content

ConocoPhillips (NY: COP )

117.28 -0.91 (-0.77%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.50(-0.41%)
May 09, 2024 122.01 123.24 121.68 122.41 5,473,968 +0.33(+0.27%)
May 08, 2024 121.85 122.98 121.72 122.08 4,233,818 -0.48(-0.39%)
May 07, 2024 122.68 123.95 122.09 122.56 5,949,469 -0.01(-0.01%)
May 06, 2024 122.10 124.22 122.04 122.57 4,886,357 +1.31(+1.08%)
May 03, 2024 121.54 121.71 119.92 121.26 5,252,374 -0.02(-0.02%)
May 02, 2024 123.73 124.21 120.69 121.28 7,793,801 -2.07(-1.68%)
May 01, 2024 124.09 124.73 122.44 123.35 5,476,423 -1.27(-1.02%)
Apr 30, 2024 128.78 128.82 124.43 124.62 6,347,075 -4.56(-3.53%)
Apr 29, 2024 128.72 129.40 127.78 129.19 3,946,581 -0.02(-0.02%)
Apr 26, 2024 128.43 129.73 127.84 129.21 4,861,766 +0.13(+0.10%)
Apr 25, 2024 128.67 129.60 127.28 129.08 3,694,467 +0.82(+0.64%)
Apr 24, 2024 128.34 128.66 127.27 128.25 3,877,403 -0.56(-0.43%)
Apr 23, 2024 127.61 129.16 126.72 128.81 3,803,820 +0.51(+0.39%)
Apr 22, 2024 127.59 129.36 125.93 128.30 4,228,608 -0.05(-0.04%)
Apr 19, 2024 127.12 129.47 126.80 128.35 4,016,710 +1.56(+1.23%)
Apr 18, 2024 127.71 128.19 126.24 126.80 3,616,834 -0.52(-0.41%)
Apr 17, 2024 128.09 129.11 126.54 127.31 3,900,882 -1.19(-0.93%)
Apr 16, 2024 128.97 129.76 127.48 128.50 3,909,564 -0.72(-0.55%)
Apr 15, 2024 131.08 131.56 129.00 129.22 4,252,548 -0.94(-0.72%)
Apr 12, 2024 133.21 134.11 129.35 130.16 4,994,966 -1.71(-1.29%)
Apr 11, 2024 131.49 132.13 129.61 131.86 4,363,251 +0.10(+0.08%)
Apr 10, 2024 131.43 132.62 130.71 131.76 4,437,510 +0.56(+0.43%)
Apr 09, 2024 131.74 132.14 129.97 131.20 3,786,130 -0.17(-0.13%)
Apr 08, 2024 132.69 132.96 131.13 131.37 4,517,764 -1.09(-0.82%)
Apr 05, 2024 130.91 132.78 130.15 132.46 3,624,260 +1.76(+1.34%)
Apr 04, 2024 131.08 131.38 130.01 130.70 3,939,334 +0.12(+0.09%)
Apr 03, 2024 129.87 130.95 129.48 130.59 3,731,288 +0.95(+0.74%)
Apr 02, 2024 128.49 129.80 127.61 129.63 5,009,413 +1.97(+1.55%)
Apr 01, 2024 126.98 127.92 125.74 127.66 3,060,395 +1.39(+1.10%)
Mar 28, 2024 126.98 126.75 125.70 126.27 4,696,599 +0.44(+0.35%)
Mar 27, 2024 124.65 126.01 124.33 125.83 3,878,091 +0.84(+0.68%)
Mar 26, 2024 125.50 125.89 124.21 124.99 5,245,185 -0.24(-0.19%)
Mar 25, 2024 122.74 125.64 122.17 125.23 7,110,800 +3.17(+2.60%)
Mar 22, 2024 122.57 123.06 121.73 122.05 5,016,088 -0.48(-0.39%)
Mar 21, 2024 121.10 122.61 120.71 122.53 4,981,780 +1.59(+1.31%)
Mar 20, 2024 120.26 121.39 120.07 120.94 3,625,384 -0.11(-0.09%)
Mar 19, 2024 119.40 121.19 119.34 121.05 4,493,540 +1.75(+1.46%)
Mar 18, 2024 119.94 120.11 118.21 119.31 4,866,654 +0.22(+0.18%)
Mar 15, 2024 118.18 119.84 118.18 119.09 17,810,460 +0.26(+0.22%)
Mar 14, 2024 118.22 119.04 117.80 118.83 7,957,559 +2.21(+1.90%)
Mar 13, 2024 115.87 117.67 115.25 116.62 7,746,969 +2.51(+2.20%)
Mar 12, 2024 114.17 114.81 113.45 114.11 5,698,242 -0.23(-0.20%)
Mar 11, 2024 112.47 114.44 111.75 114.33 5,946,454 +2.23(+1.99%)
Mar 08, 2024 111.32 112.31 110.97 112.10 5,269,562 +0.26(+0.23%)
Mar 07, 2024 110.84 112.53 110.80 111.84 5,138,087 +0.74(+0.67%)
Mar 06, 2024 111.41 112.00 110.59 111.10 4,927,845 +0.76(+0.69%)
Mar 05, 2024 110.33 111.90 109.97 110.34 6,296,958 -0.42(-0.38%)
Mar 04, 2024 113.13 113.48 110.69 110.75 5,924,267 -2.58(-2.28%)
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.