Skip to main content

ConocoPhillips (NY: COP )

109.38 -1.51 (-1.36%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 112.00 112.17 110.09 110.89 5,945,229 -1.30(-1.16%)
Jun 12, 2024 114.50 114.97 111.56 112.19 8,649,997 -1.44(-1.27%)
Jun 11, 2024 113.19 113.65 112.65 113.63 4,181,350 +0.33(+0.29%)
Jun 10, 2024 112.38 114.00 111.97 113.30 5,307,340 +1.30(+1.16%)
Jun 07, 2024 111.97 112.79 111.15 112.00 4,375,867 -0.20(-0.18%)
Jun 06, 2024 111.77 112.40 111.54 112.20 5,355,065 -0.03(-0.03%)
Jun 05, 2024 112.06 112.45 111.30 112.23 5,118,952 -0.04(-0.04%)
Jun 04, 2024 112.80 113.00 111.30 112.27 7,683,254 -1.60(-1.41%)
Jun 03, 2024 116.26 116.43 112.96 113.87 7,129,147 -2.61(-2.24%)
May 31, 2024 113.86 116.54 113.77 116.48 13,830,242 +2.90(+2.55%)
May 30, 2024 115.70 116.38 112.92 113.58 9,917,024 -1.67(-1.45%)
May 29, 2024 117.60 117.66 113.81 115.25 14,291,080 -3.71(-3.12%)
May 28, 2024 117.83 119.23 117.73 118.96 3,830,594 +1.71(+1.46%)
May 24, 2024 118.39 118.59 116.86 117.25 2,868,588 -0.40(-0.34%)
May 23, 2024 118.83 119.43 117.20 117.65 3,757,297 -0.54(-0.46%)
May 22, 2024 119.52 119.72 117.39 118.19 4,467,815 -2.22(-1.84%)
May 21, 2024 120.69 121.73 120.29 120.41 2,756,719 -0.48(-0.40%)
May 20, 2024 121.75 122.11 120.49 120.89 2,814,782 -0.82(-0.67%)
May 17, 2024 120.90 121.99 120.06 121.71 4,456,329 +1.88(+1.57%)
May 16, 2024 120.35 121.39 119.60 119.83 5,005,668 -0.87(-0.72%)
May 15, 2024 120.67 121.91 118.66 120.70 6,137,887 -0.34(-0.28%)
May 14, 2024 121.53 122.17 120.43 121.04 6,144,811 -0.55(-0.45%)
May 13, 2024 121.87 122.56 121.27 121.59 6,421,266 -0.32(-0.26%)
May 10, 2024 123.04 123.98 121.57 121.91 4,515,914 -0.50(-0.41%)
May 09, 2024 122.01 123.24 121.68 122.41 5,473,968 +0.33(+0.27%)
May 08, 2024 121.85 122.98 121.72 122.08 4,233,818 -0.48(-0.39%)
May 07, 2024 122.68 123.95 122.09 122.56 5,949,469 -0.01(-0.01%)
May 06, 2024 122.10 124.22 122.04 122.57 4,886,357 +1.31(+1.08%)
May 03, 2024 121.54 121.71 119.92 121.26 5,252,374 -0.02(-0.02%)
May 02, 2024 123.73 124.21 120.69 121.28 7,793,801 -2.07(-1.68%)
May 01, 2024 124.09 124.73 122.44 123.35 5,476,423 -1.27(-1.02%)
Apr 30, 2024 128.78 128.82 124.43 124.62 6,347,075 -4.56(-3.53%)
Apr 29, 2024 128.72 129.40 127.78 129.19 3,946,581 -0.02(-0.02%)
Apr 26, 2024 128.43 129.73 127.84 129.21 4,861,766 +0.13(+0.10%)
Apr 25, 2024 128.67 129.60 127.28 129.08 3,694,467 +0.82(+0.64%)
Apr 24, 2024 128.34 128.66 127.27 128.25 3,877,403 -0.56(-0.43%)
Apr 23, 2024 127.61 129.16 126.72 128.81 3,803,820 +0.51(+0.39%)
Apr 22, 2024 127.59 129.36 125.93 128.30 4,228,608 -0.05(-0.04%)
Apr 19, 2024 127.12 129.47 126.80 128.35 4,016,710 +1.56(+1.23%)
Apr 18, 2024 127.71 128.19 126.24 126.80 3,616,834 -0.52(-0.41%)
Apr 17, 2024 128.09 129.11 126.54 127.31 3,900,882 -1.19(-0.93%)
Apr 16, 2024 128.97 129.76 127.48 128.50 3,909,564 -0.72(-0.55%)
Apr 15, 2024 131.08 131.56 129.00 129.22 4,252,548 -0.94(-0.72%)
Apr 12, 2024 133.21 134.11 129.35 130.16 4,994,966 -1.71(-1.29%)
Apr 11, 2024 131.49 132.13 129.61 131.86 4,363,251 +0.10(+0.08%)
Apr 10, 2024 131.43 132.62 130.71 131.76 4,437,510 +0.56(+0.43%)
Apr 09, 2024 131.74 132.14 129.97 131.20 3,786,130 -0.17(-0.13%)
Apr 08, 2024 132.69 132.96 131.13 131.37 4,517,764 -1.09(-0.82%)
Apr 05, 2024 130.91 132.78 130.15 132.46 3,624,260 +1.76(+1.34%)
Apr 04, 2024 131.08 131.38 130.01 130.70 3,939,334 +0.12(+0.09%)
Apr 03, 2024 129.87 130.95 129.48 130.59 3,731,288 +0.95(+0.74%)
Apr 02, 2024 128.49 129.80 127.61 129.63 5,009,413 +1.97(+1.55%)
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.