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 31, 2023	114.00	115.00	113.56	114.49	4,231,313	+1.74(+1.54%)
Jul 28, 2023	112.56	113.11	111.52	112.75	3,230,837	+0.15(+0.13%)
Jul 27, 2023	114.12	114.65	112.17	112.60	4,696,946	-1.02(-0.90%)
Jul 26, 2023	112.16	113.92	112.00	113.62	4,119,108	+0.63(+0.56%)
Jul 25, 2023	111.23	113.32	110.77	112.99	3,776,756	+1.42(+1.27%)
Jul 24, 2023	110.29	112.53	110.29	111.57	4,111,013	+1.78(+1.62%)
Jul 21, 2023	109.09	110.09	108.78	109.79	5,097,051	+1.17(+1.07%)
Jul 20, 2023	107.47	108.71	107.18	108.62	6,891,247	+2.15(+2.02%)
Jul 19, 2023	105.78	107.65	105.78	106.47	5,560,664	+0.71(+0.67%)
Jul 18, 2023	103.53	106.50	103.48	105.77	4,520,998	+2.25(+2.17%)
Jul 17, 2023	103.76	104.70	103.23	103.52	4,197,458	-0.63(-0.61%)
Jul 14, 2023	107.05	107.20	103.53	104.15	4,871,889	-3.37(-3.13%)
Jul 13, 2023	106.87	108.69	106.57	107.52	6,224,637	+1.21(+1.13%)
Jul 12, 2023	105.66	106.56	105.47	106.31	6,410,444	+1.82(+1.74%)
Jul 11, 2023	102.12	104.66	101.97	104.49	5,809,515	+3.00(+2.96%)
Jul 10, 2023	100.03	101.59	99.93	101.49	6,621,749	+1.09(+1.08%)
Jul 07, 2023	97.79	101.74	97.37	100.40	7,601,733	+2.81(+2.88%)
Jul 06, 2023	99.98	100.79	96.62	97.59	6,174,950	-3.58(-3.54%)
Jul 05, 2023	102.12	102.12	100.31	101.17	4,272,300	-0.20(-0.20%)

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.