Indicators

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	87.72	89.30	87.01	88.86	8,107,909	+3.07(+3.58%)
Jul 28, 2022	85.93	86.88	84.45	85.79	5,104,611	+0.72(+0.85%)
Jul 27, 2022	83.94	85.42	83.26	85.07	6,842,228	+1.99(+2.39%)
Jul 26, 2022	85.22	85.90	82.06	83.08	7,814,459	-0.88(-1.04%)
Jul 25, 2022	81.59	84.04	80.07	83.95	6,375,560	+3.58(+4.45%)
Jul 22, 2022	81.36	82.26	79.84	80.38	6,845,798	-0.73(-0.90%)
Jul 21, 2022	79.67	81.23	79.23	81.11	8,788,948	-1.62(-1.96%)
Jul 20, 2022	80.03	83.20	79.55	82.73	8,464,826	+2.03(+2.52%)
Jul 19, 2022	77.90	80.90	77.41	80.70	7,318,277	+3.11(+4.01%)
Jul 18, 2022	77.29	78.79	77.20	77.59	7,737,998	+1.99(+2.63%)
Jul 15, 2022	76.49	76.56	74.62	75.60	6,467,854	+1.17(+1.57%)
Jul 14, 2022	72.81	74.58	71.41	74.43	9,747,313	-1.37(-1.80%)
Jul 13, 2022	75.12	77.70	75.12	75.80	6,068,543	-0.31(-0.41%)
Jul 12, 2022	75.30	76.65	74.43	76.11	6,110,337	-1.92(-2.45%)
Jul 11, 2022	78.06	78.98	76.79	78.03	5,140,684	-0.83(-1.05%)
Jul 08, 2022	79.83	80.13	77.22	78.86	6,157,018	+0.10(+0.13%)
Jul 07, 2022	78.61	79.54	78.14	78.76	8,850,672	+2.75(+3.61%)
Jul 06, 2022	76.35	78.15	73.37	76.01	13,300,597	-1.19(-1.54%)
Jul 05, 2022	81.49	81.49	75.75	77.20	14,787,910	-5.78(-6.97%)

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.