Skip to main content

ConocoPhillips (NY: COP )

111.59 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 113.12 114.04 112.41 113.79 5,559,474 -0.58(-0.51%)
Aug 29, 2024 112.98 115.14 112.07 114.37 5,270,278 +2.22(+1.98%)
Aug 28, 2024 112.04 112.20 110.64 112.15 4,506,472 -0.28(-0.25%)
Aug 27, 2024 113.66 113.66 112.06 112.43 3,522,165 -1.13(-1.00%)
Aug 26, 2024 113.02 115.03 112.94 113.56 6,253,899 +2.16(+1.94%)
Aug 23, 2024 110.83 111.49 110.27 111.40 4,024,192 +1.43(+1.30%)
Aug 22, 2024 109.60 110.52 109.41 109.97 3,644,658 +0.35(+0.32%)
Aug 21, 2024 110.81 111.19 108.90 109.62 4,018,382 -0.23(-0.21%)
Aug 20, 2024 111.57 111.81 108.85 109.85 6,783,286 -1.89(-1.69%)
Aug 19, 2024 111.22 112.75 111.12 111.74 4,335,820 +0.56(+0.50%)
Aug 16, 2024 110.32 111.38 109.86 111.18 3,819,195 -0.05(-0.04%)
Aug 15, 2024 109.68 111.37 109.68 111.23 6,307,059 +1.90(+1.74%)
Aug 14, 2024 108.51 109.84 108.23 109.33 6,387,518 +0.99(+0.91%)
Aug 13, 2024 108.99 109.38 107.86 108.34 5,865,935 -1.69(-1.54%)
Aug 12, 2024 108.45 110.23 108.28 110.03 5,906,742 +2.20(+2.04%)
Aug 09, 2024 107.49 108.32 106.32 107.83 5,818,035 +0.34(+0.31%)
Aug 08, 2024 106.47 107.86 106.15 107.49 5,431,963 +1.33(+1.25%)
Aug 07, 2024 106.48 107.66 105.68 106.16 7,816,937 +1.12(+1.07%)
Aug 06, 2024 103.82 105.69 103.36 105.04 8,485,628 +1.22(+1.18%)
Aug 05, 2024 103.25 104.55 101.53 103.82 8,536,299 -1.19(-1.13%)
Aug 02, 2024 106.95 107.30 103.23 105.01 7,506,822 -2.60(-2.42%)
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.