Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 115.57 115.95 114.53 115.43 4,531,630 +0.32(+0.28%)
Aug 30, 2023 114.69 115.34 114.44 115.11 2,936,256 +1.01(+0.88%)
Aug 29, 2023 114.30 114.53 113.06 114.10 3,313,847 +0.13(+0.12%)
Aug 28, 2023 112.96 114.82 112.90 113.97 2,909,566 +0.97(+0.86%)
Aug 25, 2023 112.19 113.59 111.29 113.00 3,826,019 +1.67(+1.50%)
Aug 24, 2023 111.71 112.87 111.27 111.33 3,648,612 -0.98(-0.87%)
Aug 23, 2023 111.53 112.82 110.42 112.31 3,234,412 -0.33(-0.29%)
Aug 22, 2023 114.04 114.18 112.57 112.64 3,295,523 -1.03(-0.90%)
Aug 21, 2023 114.57 115.51 113.01 113.67 3,373,424 -0.08(-0.07%)
Aug 18, 2023 112.34 114.46 112.15 113.75 4,400,633 +0.54(+0.48%)
Aug 17, 2023 112.98 114.31 112.71 113.20 4,170,762 +2.03(+1.82%)
Aug 16, 2023 112.25 113.38 111.10 111.17 3,884,181 -0.84(-0.75%)
Aug 15, 2023 112.98 113.32 111.50 112.02 4,346,072 -1.62(-1.43%)
Aug 14, 2023 113.14 113.72 112.30 113.64 4,404,033 -0.12(-0.10%)
Aug 11, 2023 111.99 113.99 111.49 113.75 3,906,099 +1.91(+1.71%)
Aug 10, 2023 112.29 113.54 111.19 111.84 3,716,773 -0.59(-0.52%)
Aug 09, 2023 112.71 114.75 112.30 112.43 4,989,620 +0.82(+0.74%)
Aug 08, 2023 108.77 111.80 107.47 111.61 4,433,971 +1.07(+0.97%)
Aug 07, 2023 110.55 110.65 109.35 110.54 3,764,750 +0.74(+0.68%)
Aug 04, 2023 111.88 112.67 109.67 109.80 7,177,739 -1.24(-1.11%)
Aug 03, 2023 110.95 113.25 109.12 111.03 7,549,460 -0.58(-0.52%)
Aug 02, 2023 112.67 113.49 110.95 111.61 4,727,068 -1.73(-1.53%)
Aug 01, 2023 113.22 113.77 112.19 113.34 3,426,371 -0.33(-0.29%)
Jul 31, 2023 113.18 114.18 112.74 113.67 4,261,921 +1.73(+1.54%)
Jul 28, 2023 111.75 112.30 110.72 111.94 3,254,207 +0.14(+0.13%)
Jul 27, 2023 113.30 113.83 111.36 111.79 4,730,921 -1.01(-0.90%)
Jul 26, 2023 111.35 113.11 111.19 112.81 4,148,904 +0.63(+0.56%)
Jul 25, 2023 110.43 112.51 109.98 112.18 3,804,075 +1.41(+1.27%)
Jul 24, 2023 109.50 111.72 109.50 110.77 4,140,751 +1.77(+1.62%)
Jul 21, 2023 108.31 109.30 108.00 109.00 5,133,921 +1.16(+1.07%)
Jul 20, 2023 106.70 107.93 106.41 107.84 6,941,095 +2.13(+2.02%)
Jul 19, 2023 105.03 106.88 105.03 105.71 5,600,887 +0.70(+0.67%)
Jul 18, 2023 102.78 105.73 102.74 105.01 4,553,700 +2.23(+2.17%)
Jul 17, 2023 103.02 103.95 102.49 102.78 4,227,821 -0.63(-0.61%)
Jul 14, 2023 106.28 106.44 102.78 103.40 4,907,130 -3.34(-3.13%)
Jul 13, 2023 106.11 107.91 105.81 106.74 6,269,663 +1.20(+1.14%)
Jul 12, 2023 104.90 105.80 104.72 105.55 6,456,815 +1.81(+1.74%)
Jul 11, 2023 101.39 103.91 101.24 103.74 5,851,539 +2.98(+2.96%)
Jul 10, 2023 99.31 100.86 99.21 100.76 6,669,648 +1.08(+1.08%)
Jul 07, 2023 97.09 101.01 96.67 99.68 7,656,721 +2.79(+2.88%)
Jul 06, 2023 99.26 100.06 95.92 96.89 6,219,617 -3.55(-3.54%)
Jul 05, 2023 101.39 101.39 99.59 100.44 4,303,204 -0.20(-0.20%)
Jul 03, 2023 100.37 101.38 100.06 100.64 2,313,610 +0.60(+0.60%)
Jun 30, 2023 100.18 100.80 99.01 100.04 7,254,231 +0.53(+0.53%)
Jun 29, 2023 98.98 99.75 98.30 99.51 4,412,314 +0.53(+0.54%)
Jun 28, 2023 97.35 99.18 96.52 98.98 5,657,364 +1.66(+1.71%)
Jun 27, 2023 97.53 98.12 96.88 97.32 3,953,057 -0.50(-0.51%)
Jun 26, 2023 96.71 98.36 96.56 97.82 4,514,983 +1.40(+1.45%)
Jun 23, 2023 96.01 96.86 95.63 96.42 7,448,375 -0.93(-0.96%)
Jun 22, 2023 98.51 98.74 97.04 97.35 5,176,017 -2.18(-2.19%)
Jun 21, 2023 97.71 100.23 97.71 99.53 6,748,744 +1.60(+1.64%)
Jun 20, 2023 99.94 100.54 96.96 97.93 8,949,757 -2.77(-2.75%)
Jun 16, 2023 100.64 101.24 100.03 100.70 10,344,201 +0.74(+0.74%)
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.