Indicators

ConocoPhillips (NY: COP )

111.59 -0.03 (-0.03%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	81.98	85.96	81.24	85.77	16,692,694	+3.25(+3.93%)
Feb 25, 2022	79.91	82.75	79.98	82.53	11,682,130	+3.20(+4.04%)
Feb 24, 2022	81.38	81.60	77.12	79.33	12,726,935	-0.45(-0.57%)
Feb 23, 2022	79.57	80.91	78.98	79.78	8,132,055	+0.36(+0.46%)
Feb 22, 2022	83.85	83.92	78.14	79.42	10,247,986	-1.63(-2.01%)
Feb 18, 2022				81.04	0	-1.38(-1.68%)
Feb 17, 2022	81.52	83.05	81.52	82.43	7,567,278	+0.86(+1.05%)
Feb 16, 2022	81.17	83.10	81.05	81.57	7,579,091	+0.48(+0.59%)
Feb 15, 2022	80.18	81.31	79.33	81.09	9,267,091	-1.69(-2.04%)
Feb 14, 2022	83.64	83.84	81.57	82.78	7,914,840	-1.78(-2.11%)
Feb 11, 2022	83.03	84.71	82.60	84.56	10,595,871	+1.87(+2.26%)
Feb 10, 2022	82.99	84.87	82.13	82.69	7,941,620	-0.94(-1.12%)
Feb 09, 2022	82.35	84.61	82.10	83.62	7,742,659	+1.46(+1.77%)
Feb 08, 2022	82.73	83.80	80.97	82.17	8,315,750	-1.45(-1.73%)
Feb 07, 2022	81.35	84.78	80.68	83.62	9,359,263	+0.96(+1.16%)
Feb 04, 2022	82.77	85.41	82.55	82.65	13,377,532	+0.90(+1.10%)
Feb 03, 2022	83.47		80.49	81.75	14,733,445	-1.21(-1.45%)
Feb 02, 2022	81.38	83.32	80.05	82.96	9,778,802	+0.60(+0.73%)

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.