ConocoPhillips (NY: COP )

131.20 -1.72 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 134.28 135.18 130.39 131.20 4,955,295 -1.72(-1.29%)
Apr 11, 2024 132.54 133.19 130.65 132.92 4,328,597 +0.10(+0.08%)
Apr 10, 2024 132.48 133.68 131.76 132.82 4,402,266 +0.57(+0.43%)
Apr 09, 2024 132.79 133.20 131.01 132.25 3,756,060 -0.17(-0.13%)
Apr 08, 2024 133.75 134.03 132.18 132.42 4,481,883 -1.10(-0.82%)
Apr 05, 2024 131.96 133.84 131.19 133.52 3,595,475 +1.77(+1.34%)
Apr 04, 2024 132.13 132.43 131.05 131.75 3,908,047 +0.12(+0.09%)
Apr 03, 2024 130.91 132.00 130.52 131.63 3,701,653 +0.96(+0.73%)
Apr 02, 2024 129.52 130.84 128.63 130.67 4,969,627 +1.99(+1.55%)
Apr 01, 2024 128.00 128.94 126.75 128.68 3,036,089 +1.40(+1.10%)
Mar 28, 2024 128.00 127.76 126.71 127.28 4,659,297 +0.44(+0.35%)
Mar 27, 2024 125.65 127.02 125.32 126.84 3,847,290 +0.85(+0.67%)
Mar 26, 2024 126.50 126.90 125.20 125.99 5,203,526 -0.24(-0.19%)
Mar 25, 2024 123.72 126.65 123.15 126.23 7,054,324 +3.20(+2.60%)
Mar 22, 2024 123.55 124.05 122.71 123.03 4,976,249 -0.48(-0.39%)
Mar 21, 2024 122.07 123.59 121.68 123.51 4,942,213 +1.60(+1.31%)
Mar 20, 2024 121.22 122.36 121.03 121.91 3,596,590 -0.11(-0.09%)
Mar 19, 2024 120.36 122.16 120.30 122.02 4,457,851 +1.76(+1.46%)
Mar 18, 2024 120.90 121.07 119.16 120.26 4,828,002 +0.22(+0.18%)
Mar 15, 2024 119.13 120.80 119.13 120.04 17,669,004 +0.26(+0.22%)
Mar 14, 2024 119.17 119.99 118.74 119.78 7,894,358 +2.23(+1.90%)
Mar 13, 2024 116.80 118.61 116.17 117.55 7,685,440 +2.53(+2.20%)
Mar 12, 2024 115.08 115.73 114.36 115.02 5,652,985 -0.23(-0.20%)
Mar 11, 2024 113.37 115.36 112.65 115.25 5,899,226 +2.25(+1.99%)
Mar 08, 2024 112.21 113.21 111.86 113.00 5,227,710 +0.26(+0.23%)
Mar 07, 2024 111.73 113.43 111.69 112.74 5,097,279 +0.75(+0.67%)
Mar 06, 2024 112.30 112.90 111.48 111.99 4,888,707 +0.77(+0.69%)
Mar 05, 2024 111.21 112.80 110.85 111.22 6,246,946 -0.42(-0.38%)
Mar 04, 2024 114.04 114.39 111.58 111.64 5,877,215 -2.60(-2.28%)
Mar 01, 2024 113.80 115.53 113.63 114.24 5,094,401 +1.70(+1.51%)
Feb 29, 2024 112.51 113.16 111.85 112.54 6,623,134 +0.50(+0.45%)
Feb 28, 2024 111.90 113.32 111.15 112.04 4,578,937 +0.43(+0.39%)
Feb 27, 2024 113.03 113.33 111.06 111.61 5,062,105 -0.81(-0.72%)
Feb 26, 2024 111.20 112.52 110.61 112.42 5,751,130 +0.91(+0.82%)
Feb 23, 2024 111.09 112.26 110.10 111.51 5,206,218 -0.71(-0.63%)
Feb 22, 2024 112.06 112.91 111.31 112.22 5,105,009 -0.65(-0.58%)
Feb 21, 2024 110.00 113.67 109.70 112.87 6,925,491 +3.33(+3.04%)
Feb 20, 2024 110.55 111.63 109.36 109.54 6,457,953 -1.03(-0.93%)
Feb 16, 2024 111.48 111.80 110.39 110.57 6,972,105 -0.43(-0.39%)
Feb 15, 2024 109.04 111.70 108.84 111.00 9,422,852 +1.66(+1.52%)
Feb 14, 2024 109.42 110.25 108.74 109.34 7,305,166 +0.35(+0.32%)
Feb 13, 2024 110.31 111.14 108.07 108.99 6,360,708 -1.32(-1.20%)
Feb 12, 2024 110.48 111.35 109.75 110.31 5,843,391 -0.06(-0.05%)
Feb 09, 2024 113.18 113.49 110.23 110.37 6,016,697 -2.72(-2.41%)
Feb 08, 2024 112.31 114.47 111.79 113.09 7,770,226 +1.57(+1.41%)
Feb 07, 2024 110.93 112.17 110.66 111.52 6,142,375 +0.79(+0.72%)
Feb 06, 2024 110.09 111.65 109.41 110.73 4,811,133 +1.54(+1.41%)
Feb 05, 2024 109.47 110.08 108.52 109.19 4,552,640 -0.66(-0.60%)
Feb 02, 2024 110.87 111.16 108.92 109.85 4,643,052 -0.74(-0.67%)
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.