Indicators

ConocoPhillips (NY: COP )

121.71 +1.88 (+1.57%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	114.22	116.00	113.15	115.79	5,472,822	+1.27(+1.11%)
Jan 30, 2023	116.00	116.48	114.32	114.51	5,514,519	-2.93(-2.49%)
Jan 27, 2023	118.47	120.08	117.35	117.44	5,112,692	-0.99(-0.83%)
Jan 26, 2023	116.19	118.50	114.77	118.43	6,110,548	+4.07(+3.56%)
Jan 25, 2023	112.30	114.37	110.82	114.36	4,192,653	+1.48(+1.31%)
Jan 24, 2023	114.96	114.96	111.77	112.88	4,438,195	-1.25(-1.10%)
Jan 23, 2023	116.35	117.02	113.98	114.13	4,170,247	-1.59(-1.37%)
Jan 20, 2023	114.16	115.82	113.30	115.72	5,401,046	+2.05(+1.81%)
Jan 19, 2023	111.68	114.26	110.46	113.67	5,314,296	+1.03(+0.92%)
Jan 18, 2023	115.15	117.53	112.45	112.63	5,406,985	-1.60(-1.40%)
Jan 17, 2023	115.02	116.42	113.59	114.24	5,594,872	-1.17(-1.01%)
Jan 13, 2023	114.56	115.77	112.59	115.41	4,589,329	+1.25(+1.09%)
Jan 12, 2023	112.48	115.05	111.97	114.16	5,338,398	+1.82(+1.62%)
Jan 11, 2023	113.24	113.58	111.07	112.34	4,832,780	+0.15(+0.14%)
Jan 10, 2023	112.33	112.69	110.86	112.19	4,255,105	+0.68(+0.61%)
Jan 09, 2023	114.31	114.64	111.03	111.50	5,687,130	-0.83(-0.74%)
Jan 06, 2023	112.58	114.19	111.67	112.33	4,675,741	+1.39(+1.25%)
Jan 05, 2023	107.86	111.91	107.86	110.94	5,447,509	+3.26(+3.03%)
Jan 04, 2023	105.67	108.60	104.95	107.68	5,091,860	+0.21(+0.19%)

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.