Indicators

ConocoPhillips (NY: COP )

129.37 +1.56 (+1.22%)

Streaming Delayed Price Updated: 3:14 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	88.29	89.88	87.57	89.43	8,056,050	+3.09(+3.58%)
Jul 28, 2022	86.49	87.44	84.99	86.34	5,071,961	+0.73(+0.85%)
Jul 27, 2022	84.49	85.97	83.80	85.61	6,798,465	+2.00(+2.39%)
Jul 26, 2022	85.77	86.45	82.59	83.61	7,764,477	-0.88(-1.04%)
Jul 25, 2022	82.12	84.58	80.58	84.49	6,334,782	+3.60(+4.45%)
Jul 22, 2022	81.89	82.79	80.35	80.90	6,802,012	-0.73(-0.90%)
Jul 21, 2022	80.18	81.75	79.74	81.63	8,732,734	-1.63(-1.96%)
Jul 20, 2022	80.55	83.73	80.06	83.26	8,410,685	+2.05(+2.52%)
Jul 19, 2022	78.40	81.42	77.91	81.22	7,271,469	+3.13(+4.01%)
Jul 18, 2022	77.78	79.30	77.70	78.09	7,688,505	+2.00(+2.63%)
Jul 15, 2022	76.99	77.05	75.10	76.09	6,426,486	+1.17(+1.57%)
Jul 14, 2022	73.28	75.06	71.87	74.91	9,684,968	-1.38(-1.80%)
Jul 13, 2022	75.60	78.20	75.60	76.29	6,029,728	-0.31(-0.41%)
Jul 12, 2022	75.78	77.14	74.91	76.60	6,071,255	-1.93(-2.45%)
Jul 11, 2022	78.56	79.49	77.28	78.53	5,107,804	-0.84(-1.05%)
Jul 08, 2022	80.35	80.65	77.72	79.36	6,117,637	+0.10(+0.13%)
Jul 07, 2022	79.12	80.05	78.65	79.26	8,794,063	+2.76(+3.61%)
Jul 06, 2022	76.84	78.66	73.84	76.50	13,215,525	-1.19(-1.54%)
Jul 05, 2022	82.02	82.02	76.24	77.69	14,693,326	-5.82(-6.97%)

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.