Indicators

ConocoPhillips (NY: COP )

123.39 +0.33 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	87.73	89.31	87.02	88.87	8,107,300	+3.07(+3.58%)
Jul 28, 2022	85.94	86.89	84.46	85.79	5,104,227	+0.72(+0.85%)
Jul 27, 2022	83.95	85.43	83.27	85.07	6,841,714	+1.99(+2.39%)
Jul 26, 2022	85.23	85.90	82.06	83.08	7,813,872	-0.88(-1.04%)
Jul 25, 2022	81.60	84.04	80.07	83.96	6,375,081	+3.58(+4.45%)
Jul 22, 2022	81.37	82.26	79.85	80.38	6,845,284	-0.73(-0.90%)
Jul 21, 2022	79.67	81.23	79.24	81.11	8,788,288	-1.62(-1.96%)
Jul 20, 2022	80.04	83.20	79.55	82.74	8,464,191	+2.03(+2.52%)
Jul 19, 2022	77.90	80.91	77.42	80.70	7,317,728	+3.11(+4.01%)
Jul 18, 2022	77.29	78.80	77.21	77.59	7,737,417	+1.99(+2.63%)
Jul 15, 2022	76.50	76.56	74.62	75.61	6,467,369	+1.17(+1.57%)
Jul 14, 2022	72.81	74.58	71.42	74.44	9,746,581	-1.37(-1.80%)
Jul 13, 2022	75.12	77.70	75.12	75.81	6,068,087	-0.31(-0.41%)
Jul 12, 2022	75.30	76.65	74.44	76.12	6,109,879	-1.92(-2.45%)
Jul 11, 2022	78.07	78.99	76.79	78.03	5,140,298	-0.83(-1.05%)
Jul 08, 2022	79.84	80.14	77.23	78.86	6,156,556	+0.10(+0.13%)
Jul 07, 2022	78.62	79.55	78.15	78.76	8,850,007	+2.75(+3.61%)
Jul 06, 2022	76.35	78.16	73.37	76.02	13,299,598	-1.19(-1.54%)
Jul 05, 2022	81.50	81.50	75.76	77.20	14,786,800	-5.78(-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.