Indicators

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	114.81	115.15	113.44	113.70	3,719,633	-0.42(-0.37%)
Dec 28, 2023	115.25	115.78	114.06	114.12	3,787,770	-1.95(-1.68%)
Dec 27, 2023	116.09	117.19	115.67	116.07	3,513,224	-0.52(-0.45%)
Dec 26, 2023	116.27	116.99	115.96	116.59	2,954,024	+1.33(+1.16%)
Dec 22, 2023	115.59	116.20	114.89	115.25	4,389,193	+0.81(+0.71%)
Dec 21, 2023	114.12	114.49	112.92	114.44	4,236,439	+0.14(+0.12%)
Dec 20, 2023	114.48	116.51	114.00	114.30	7,929,326	+0.20(+0.17%)
Dec 19, 2023	112.60	114.25	111.91	114.11	6,512,357	+1.56(+1.38%)
Dec 18, 2023	113.46	114.87	112.31	112.55	7,146,682	+0.35(+0.31%)
Dec 15, 2023	112.01	113.37	111.30	112.20	31,530,698	-0.40(-0.36%)
Dec 14, 2023	110.64	113.97	110.44	112.60	11,729,797	+3.04(+2.77%)
Dec 13, 2023	109.22	109.96	108.60	109.56	8,732,532	+0.77(+0.71%)
Dec 12, 2023	108.50	109.20	107.46	108.79	7,039,349	-1.08(-0.98%)
Dec 11, 2023	109.83	110.33	109.26	109.87	7,400,907	+0.09(+0.08%)
Dec 08, 2023	109.45	109.90	108.79	109.78	5,833,168	+1.19(+1.10%)
Dec 07, 2023	109.04	109.62	108.39	108.58	5,937,102	+0.32(+0.30%)
Dec 06, 2023	110.03	110.03	107.49	108.26	7,645,841	-2.57(-2.32%)
Dec 05, 2023	112.38	112.55	110.73	110.83	5,942,898	-1.36(-1.21%)
Dec 04, 2023	111.75	113.55	111.55	112.19	4,925,486	-0.69(-0.61%)

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.