Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 101.54 102.18 100.36 101.41 7,156,607 +0.54(+0.53%)
Jun 29, 2023 100.33 101.11 99.65 100.87 4,352,934 +0.54(+0.54%)
Jun 28, 2023 98.68 100.54 97.83 100.33 5,581,229 +1.68(+1.71%)
Jun 27, 2023 98.86 99.46 98.20 98.65 3,899,858 -0.51(-0.51%)
Jun 26, 2023 98.03 99.70 97.87 99.16 4,454,222 +1.42(+1.45%)
Jun 23, 2023 97.32 98.18 96.93 97.74 7,348,137 -0.94(-0.96%)
Jun 22, 2023 99.86 100.09 98.36 98.68 5,106,360 -2.21(-2.19%)
Jun 21, 2023 99.04 101.60 99.04 100.89 6,657,921 +1.62(+1.64%)
Jun 20, 2023 101.31 101.91 98.28 99.26 8,829,314 -2.81(-2.75%)
Jun 16, 2023 102.02 102.62 101.39 102.08 10,204,992 +0.75(+0.74%)
Jun 15, 2023 100.10 102.46 100.04 101.33 4,742,501 +1.44(+1.44%)
Jun 14, 2023 101.60 102.11 99.27 99.89 5,052,191 -0.72(-0.72%)
Jun 13, 2023 101.03 102.61 100.42 100.61 5,040,703 +0.57(+0.57%)
Jun 12, 2023 99.44 101.33 98.68 100.03 6,218,151 -1.04(-1.03%)
Jun 09, 2023 102.00 102.59 100.83 101.07 4,200,409 -0.63(-0.62%)
Jun 08, 2023 102.01 102.71 99.81 101.71 5,377,125 -0.26(-0.26%)
Jun 07, 2023 99.55 102.62 99.55 101.97 4,961,799 +2.79(+2.82%)
Jun 06, 2023 98.31 99.96 97.63 99.18 3,723,291 -0.13(-0.13%)
Jun 05, 2023 100.76 101.65 98.23 99.30 5,642,038 -0.27(-0.27%)
Jun 02, 2023 98.61 100.14 97.76 99.58 5,096,632 +2.74(+2.83%)
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.