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 (%)
Feb 28, 2022	81.32	85.26	80.58	85.07	16,829,892	+3.22(+3.93%)
Feb 25, 2022	79.26	82.08	79.32	81.85	11,778,146	+3.17(+4.04%)
Feb 24, 2022	80.71	80.94	76.49	78.68	12,831,539	-0.45(-0.57%)
Feb 23, 2022	78.92	80.25	78.34	79.13	8,198,893	+0.36(+0.46%)
Feb 22, 2022	83.16	83.23	77.50	78.77	10,332,215	-1.61(-2.01%)
Feb 18, 2022				80.38	0	-1.37(-1.68%)
Feb 17, 2022	80.86	82.37	80.86	81.76	7,629,474	+0.85(+1.05%)
Feb 16, 2022	80.51	82.42	80.39	80.90	7,641,384	+0.48(+0.59%)
Feb 15, 2022	79.53	80.64	78.68	80.43	9,343,258	-1.68(-2.04%)
Feb 14, 2022	82.96	83.15	80.90	82.10	7,979,893	-1.77(-2.11%)
Feb 11, 2022	82.36	84.02	81.93	83.87	10,682,959	+1.86(+2.26%)
Feb 10, 2022	82.31	84.17	81.46	82.02	8,006,892	-0.93(-1.12%)
Feb 09, 2022	81.68	83.92	81.43	82.94	7,806,295	+1.45(+1.77%)
Feb 08, 2022	82.05	83.12	80.31	81.50	8,384,097	-1.44(-1.73%)
Feb 07, 2022	80.69	84.09	80.03	82.93	9,436,186	+0.95(+1.16%)
Feb 04, 2022	82.10	84.71	81.87	81.98	13,487,481	+0.89(+1.10%)
Feb 03, 2022	82.79		79.84	81.09	14,854,539	-1.20(-1.45%)
Feb 02, 2022	80.71	82.64	79.40	82.28	9,859,174	+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.