Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	89.96	92.16	89.42	89.96	10,869,167	-0.99(-1.09%)
Mar 30, 2022	91.16	92.44	90.50	90.95	6,746,395	+0.64(+0.71%)
Mar 29, 2022	89.68	90.53	87.75	90.31	12,238,470	-2.52(-2.71%)
Mar 28, 2022	94.23	94.30	92.39	92.83	6,790,783	-3.59(-3.72%)
Mar 25, 2022	93.43	96.43	93.12	96.42	8,735,056	+2.65(+2.83%)
Mar 24, 2022	94.15	94.94	93.05	93.76	6,904,161	+0.15(+0.16%)
Mar 23, 2022	92.58	94.19	92.55	93.61	8,563,841	+2.33(+2.55%)
Mar 22, 2022	92.08	92.26	89.98	91.28	7,200,813	-0.89(-0.96%)
Mar 21, 2022	90.74	93.25	90.47	92.17	9,039,735	+2.83(+3.17%)
Mar 18, 2022	88.89	89.82	88.32	89.33	18,003,068	+0.69(+0.78%)
Mar 17, 2022	86.69	88.85	86.56	88.64	9,887,756	+3.60(+4.23%)
Mar 16, 2022	85.38	85.89	84.40	85.04	10,384,839	-0.21(-0.24%)
Mar 15, 2022	83.29	85.94	82.80	85.25	9,881,723	-1.35(-1.55%)
Mar 14, 2022	87.34	87.49	84.50	86.60	11,742,145	-1.67(-1.89%)
Mar 11, 2022	88.64	90.64	88.04	88.26	8,547,818	-1.17(-1.31%)
Mar 10, 2022	87.25	89.53	86.50	89.44	10,568,039	+3.15(+3.65%)
Mar 09, 2022	85.53	88.54	83.20	86.29	14,109,917	-2.32(-2.62%)
Mar 08, 2022	91.04	93.67	85.98	88.61	19,209,398	-2.22(-2.44%)
Mar 07, 2022	91.03	93.07	88.90	90.83	15,367,871	+0.90(+1.00%)
Mar 04, 2022	87.55	89.99	87.39	89.93	12,243,658	+2.57(+2.94%)
Mar 03, 2022	87.18	88.07	85.77	87.37	9,699,596	-0.56(-0.64%)
Mar 02, 2022	88.23	89.66	87.17	87.93	18,023,980	+0.97(+1.11%)

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.

ConocoPhillips (NY: COP )

Historical Prices

Sections

Services

Follow Us