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 (%)
Feb 28, 2022	81.45	85.41	80.72	85.22	16,801,180	+3.23(+3.93%)
Feb 25, 2022	79.40	82.22	79.46	81.99	11,758,052	+3.18(+4.04%)
Feb 24, 2022	80.85	81.08	76.62	78.81	12,809,647	-0.45(-0.57%)
Feb 23, 2022	79.06	80.39	78.47	79.26	8,184,905	+0.36(+0.46%)
Feb 22, 2022	83.31	83.38	77.64	78.90	10,314,588	-1.62(-2.01%)
Feb 18, 2022				80.52	0	-1.37(-1.68%)
Feb 17, 2022	81.00	82.51	81.00	81.89	7,616,458	+0.85(+1.05%)
Feb 16, 2022	80.65	82.56	80.52	81.04	7,628,347	+0.48(+0.59%)
Feb 15, 2022	79.67	80.78	78.81	80.57	9,327,317	-1.68(-2.04%)
Feb 14, 2022	83.10	83.30	81.04	82.25	7,966,278	-1.77(-2.11%)
Feb 11, 2022	82.50	84.17	82.07	84.02	10,664,733	+1.86(+2.26%)
Feb 10, 2022	82.45	84.32	81.60	82.16	7,993,231	-0.93(-1.12%)
Feb 09, 2022	81.82	84.06	81.57	83.08	7,792,977	+1.45(+1.77%)
Feb 08, 2022	82.19	83.26	80.45	81.64	8,369,792	-1.44(-1.73%)
Feb 07, 2022	80.82	84.23	80.16	83.08	9,420,087	+0.96(+1.16%)
Feb 04, 2022	82.24	84.85	82.01	82.12	13,464,470	+0.89(+1.10%)
Feb 03, 2022	82.93		79.97	81.23	14,829,195	-1.20(-1.45%)
Feb 02, 2022	80.85	82.78	79.54	82.42	9,842,353	+0.60(+0.73%)

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.