Skip to main content

ConocoPhillips (NY: COP )

109.54 -1.03 (-0.93%)
Official Closing Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 16, 2024 111.48 111.80 110.39 110.57 6,972,105 -0.43(-0.39%)
Feb 15, 2024 109.04 111.70 108.84 111.00 9,422,852 +1.66(+1.52%)
Feb 14, 2024 109.42 110.25 108.74 109.34 7,305,166 +0.35(+0.32%)
Feb 13, 2024 110.31 111.14 108.07 108.99 6,360,708 -1.32(-1.20%)
Feb 12, 2024 110.48 111.35 109.75 110.31 5,843,391 -0.06(-0.05%)
Feb 09, 2024 113.18 113.49 110.23 110.37 6,016,697 -2.72(-2.41%)
Feb 08, 2024 112.31 114.47 111.79 113.09 7,770,226 +1.57(+1.41%)
Feb 07, 2024 110.93 112.17 110.66 111.52 6,142,391 +0.79(+0.72%)
Feb 06, 2024 110.09 111.65 109.41 110.73 4,811,133 +1.54(+1.41%)
Feb 05, 2024 109.47 110.08 108.52 109.19 4,552,640 -0.66(-0.60%)
Feb 02, 2024 110.87 111.16 108.92 109.85 4,643,052 -0.74(-0.67%)
Feb 01, 2024 111.54 112.42 110.02 110.59 5,292,654 -0.49(-0.44%)
Jan 31, 2024 113.16 113.29 111.00 111.08 5,539,343 -2.16(-1.91%)
Jan 30, 2024 110.42 113.52 109.97 113.24 6,248,560 +2.43(+2.19%)
Jan 29, 2024 111.25 111.31 109.71 110.81 4,739,224 -0.62(-0.56%)
Jan 26, 2024 111.25 111.65 109.66 111.44 4,185,635 +0.18(+0.16%)
Jan 25, 2024 109.02 111.29 108.49 111.26 6,001,225 +2.36(+2.17%)
Jan 24, 2024 108.15 109.24 107.65 108.89 5,369,628 +1.67(+1.56%)
Jan 23, 2024 107.06 108.64 106.89 107.22 4,010,592 -0.07(-0.07%)
Jan 22, 2024 106.74 107.62 106.24 107.30 5,781,109 +0.19(+0.18%)
Jan 19, 2024 105.30 107.16 105.17 107.11 5,742,862 +0.93(+0.88%)
Jan 18, 2024 106.58 106.58 105.02 106.17 6,194,355 -0.64(-0.59%)
Jan 17, 2024 106.16 107.77 105.83 106.81 4,898,001 -1.06(-0.98%)
Jan 16, 2024 110.71 110.95 107.57 107.87 6,725,101 -3.04(-2.74%)
Jan 12, 2024 112.20 112.57 110.26 110.91 5,589,409 +0.70(+0.63%)
Jan 11, 2024 110.82 111.44 110.15 110.21 4,235,615 -0.18(-0.16%)
Jan 10, 2024 111.93 111.93 110.05 110.39 4,476,539 -1.57(-1.40%)
Jan 09, 2024 113.69 113.69 111.45 111.96 5,977,648 -1.73(-1.52%)
Jan 08, 2024 114.15 114.23 111.68 113.69 6,817,940 -2.02(-1.74%)
Jan 05, 2024 116.67 116.94 115.18 115.70 4,013,094 +0.05(+0.04%)
Jan 04, 2024 119.76 120.38 115.45 115.66 5,933,126 -3.43(-2.88%)
Jan 03, 2024 117.11 119.33 116.57 119.08 4,916,760 +2.32(+1.99%)
Jan 02, 2024 116.34 117.96 116.02 116.76 4,720,921 +1.51(+1.31%)
Dec 29, 2023 116.38 116.72 114.99 115.25 3,669,575 -0.43(-0.37%)
Dec 28, 2023 116.83 117.36 115.61 115.67 3,736,795 -1.98(-1.68%)
Dec 27, 2023 117.67 118.79 117.24 117.65 3,465,944 -0.53(-0.45%)
Dec 26, 2023 117.86 118.58 117.54 118.18 2,914,270 +1.35(+1.16%)
Dec 22, 2023 117.16 117.79 116.46 116.83 4,330,125 +0.83(+0.71%)
Dec 21, 2023 115.67 116.05 114.46 116.00 4,179,426 +0.14(+0.12%)
Dec 20, 2023 116.04 118.10 115.56 115.86 7,822,616 +0.20(+0.17%)
Dec 19, 2023 114.14 115.81 113.44 115.67 6,424,715 +1.58(+1.38%)
Dec 18, 2023 115.01 116.44 113.84 114.09 7,050,504 +0.36(+0.31%)
Dec 15, 2023 113.54 114.92 112.81 113.73 31,106,366 -0.41(-0.36%)
Dec 14, 2023 112.15 115.53 111.95 114.14 11,571,940 +3.08(+2.77%)
Dec 13, 2023 110.71 111.46 110.08 111.06 8,615,012 +0.79(+0.71%)
Dec 12, 2023 109.98 110.69 108.92 110.27 6,944,616 -1.09(-0.98%)
Dec 11, 2023 111.33 111.83 110.75 111.37 7,301,307 +0.09(+0.08%)
Dec 08, 2023 110.95 111.39 110.27 111.28 5,754,667 +1.21(+1.10%)
Dec 07, 2023 110.53 111.11 109.87 110.06 5,857,202 +0.33(+0.30%)
Dec 06, 2023 111.53 111.53 108.96 109.74 7,542,946 -2.60(-2.32%)
Dec 05, 2023 113.92 114.09 112.24 112.34 5,862,920 -1.38(-1.21%)
Dec 04, 2023 113.27 115.10 113.07 113.72 4,859,200 -0.70(-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.