Indicators

ConocoPhillips (NY: COP )

121.59 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	79.22	79.80		79.08	8,448,571	-0.54(-0.67%)
Jan 28, 2022	78.51	80.06	78.26	79.61	12,956,237	-0.39(-0.49%)
Jan 27, 2022	79.37	80.08	78.36	80.01	10,786,032	+2.32(+2.99%)
Jan 26, 2022	79.17	79.59	77.06	77.69	10,551,582	-0.04(-0.06%)
Jan 25, 2022	74.17	77.87	72.57	77.73	9,529,788	+3.65(+4.93%)
Jan 24, 2022	72.01	74.46	70.30	74.08	10,652,158	+0.27(+0.36%)
Jan 21, 2022	75.77	75.95	73.30	73.81	11,907,695	-2.60(-3.40%)
Jan 20, 2022	76.79	78.95	76.21	76.41	8,629,089	-1.47(-1.89%)
Jan 19, 2022	78.43	78.92	76.49	77.88	8,254,644	-0.21(-0.26%)
Jan 18, 2022	78.53	79.52	76.58	78.09	12,083,813	+0.69(+0.89%)
Jan 14, 2022				77.40	0	+2.78(+3.73%)
Jan 13, 2022	74.90	75.72	74.23	74.62	7,629,914	-0.70(-0.92%)
Jan 12, 2022	74.96	75.44	74.15	75.31	8,671,562	+0.72(+0.97%)
Jan 11, 2022	72.82	74.75	71.95	74.59	9,513,437	+2.28(+3.16%)
Jan 10, 2022	71.97	72.42	70.68	72.31	10,222,437	+0.35(+0.48%)
Jan 07, 2022	70.38	72.22	69.94	71.96	12,146,457	+1.92(+2.74%)
Jan 06, 2022	69.44	70.31	68.62	70.04	9,725,139	+2.53(+3.75%)
Jan 05, 2022	69.58	69.84	67.39	67.51	10,123,897	-1.18(-1.71%)
Jan 04, 2022	66.53	69.05	66.28	68.68	10,291,540	+2.86(+4.34%)

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.