Indicators

ConocoPhillips (NY: COP )

121.71 +1.88 (+1.57%)

Official Closing Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	81.32	85.27	80.59	85.08	16,828,630	+3.22(+3.93%)
Feb 25, 2022	79.27	82.08	79.33	81.86	11,777,263	+3.17(+4.04%)
Feb 24, 2022	80.72	80.95	76.50	78.68	12,830,576	-0.45(-0.57%)
Feb 23, 2022	78.93	80.25	78.34	79.13	8,198,277	+0.36(+0.46%)
Feb 22, 2022	83.17	83.24	77.51	78.77	10,331,440	-1.61(-2.01%)
Feb 18, 2022				80.39	0	-1.37(-1.68%)
Feb 17, 2022	80.86	82.38	80.86	81.76	7,628,902	+0.85(+1.05%)
Feb 16, 2022	80.51	82.42	80.39	80.91	7,640,811	+0.48(+0.59%)
Feb 15, 2022	79.54	80.65	78.68	80.43	9,342,557	-1.68(-2.04%)
Feb 14, 2022	82.96	83.16	80.91	82.11	7,979,294	-1.77(-2.11%)
Feb 11, 2022	82.36	84.03	81.93	83.88	10,682,158	+1.86(+2.26%)
Feb 10, 2022	82.32	84.18	81.47	82.02	8,006,291	-0.93(-1.12%)
Feb 09, 2022	81.68	83.92	81.43	82.95	7,805,709	+1.45(+1.77%)
Feb 08, 2022	82.06	83.13	80.32	81.50	8,383,467	-1.44(-1.73%)
Feb 07, 2022	80.69	84.09	80.03	82.94	9,435,478	+0.95(+1.16%)
Feb 04, 2022	82.10	84.72	81.88	81.99	13,486,468	+0.89(+1.10%)
Feb 03, 2022	82.80		79.84	81.09	14,853,423	-1.20(-1.45%)
Feb 02, 2022	80.72	82.65	79.41	82.29	9,858,434	+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.