Skip to main content

ConocoPhillips (NY: COP )

101.50 -0.69 (-0.68%)
Streaming Delayed Price Updated: 1:11 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 102.36 102.72 101.69 102.19 8,195,069 -0.17(-0.17%)
Dec 10, 2024 103.63 104.14 102.10 102.36 5,860,816 -0.80(-0.78%)
Dec 09, 2024 104.22 105.05 102.88 103.16 6,525,784 -0.06(-0.06%)
Dec 06, 2024 104.45 104.59 102.40 103.22 5,365,615 -1.22(-1.17%)
Dec 05, 2024 105.08 105.87 104.01 104.44 7,091,773 +0.93(+0.90%)
Dec 04, 2024 105.94 106.11 102.83 103.51 7,287,453 -2.54(-2.40%)
Dec 03, 2024 107.03 107.67 105.71 106.05 5,861,331 -0.09(-0.08%)
Dec 02, 2024 108.34 108.74 105.54 106.14 5,939,187 -2.20(-2.03%)
Nov 29, 2024 107.75 108.52 107.36 108.34 3,919,015 +0.95(+0.88%)
Nov 27, 2024 107.36 108.99 107.11 107.39 6,237,823 +0.61(+0.57%)
Nov 26, 2024 106.62 107.35 104.90 106.78 11,725,845 +0.68(+0.64%)
Nov 25, 2024 111.90 111.96 105.54 106.10 23,442,122 -5.65(-5.06%)
Nov 22, 2024 112.17 112.73 111.13 111.75 7,516,639 -0.15(-0.13%)
Nov 21, 2024 114.27 115.38 111.50 111.90 12,535,579 -1.53(-1.35%)
Nov 20, 2024 112.90 113.99 112.64 113.43 4,092,668 +0.34(+0.30%)
Nov 19, 2024 112.62 114.14 112.25 113.09 5,100,011 -0.67(-0.59%)
Nov 18, 2024 113.39 114.46 112.75 113.76 5,089,445 +1.44(+1.28%)
Nov 15, 2024 112.68 114.07 111.88 112.32 4,124,041 -0.60(-0.53%)
Nov 14, 2024 112.59 113.02 111.35 112.92 4,389,058 +1.10(+0.98%)
Nov 13, 2024 110.42 112.45 109.50 111.82 5,960,651 +1.18(+1.07%)
Nov 12, 2024 112.46 112.83 110.47 110.64 5,175,689 -1.41(-1.26%)
Nov 11, 2024 111.52 112.75 110.95 112.05 3,820,249 +0.46(+0.41%)
Nov 08, 2024 111.10 112.00 110.56 111.59 5,314,334 -0.03(-0.03%)
Nov 07, 2024 113.12 113.20 111.08 111.62 5,478,428 -1.22(-1.08%)
Nov 06, 2024 111.22 114.07 110.61 112.84 7,787,206 +4.39(+4.05%)
Nov 05, 2024 108.43 109.25 107.83 108.45 6,044,118 +0.35(+0.32%)
Nov 04, 2024 108.24 109.30 107.97 108.11 5,484,149 +1.01(+0.95%)
Nov 01, 2024 108.75 109.25 105.94 107.09 7,479,992 -1.69(-1.55%)
Oct 31, 2024 106.23 109.88 105.27 108.78 12,058,732 +6.52(+6.37%)
Oct 30, 2024 102.15 102.71 101.66 102.27 6,457,929 +0.66(+0.64%)
Oct 29, 2024 102.25 103.04 101.45 101.61 3,835,691 -0.93(-0.91%)
Oct 28, 2024 101.09 102.63 100.80 102.54 4,470,084 -1.29(-1.24%)
Oct 25, 2024 104.33 104.70 103.53 103.83 3,849,854 +0.19(+0.18%)
Oct 24, 2024 104.27 104.44 102.73 103.65 3,528,975 -0.14(-0.13%)
Oct 23, 2024 103.86 104.33 102.94 103.78 4,573,121 -0.49(-0.47%)
Oct 22, 2024 105.05 105.08 104.03 104.27 4,743,954 +0.01(+0.01%)
Oct 21, 2024 105.91 106.10 103.96 104.26 4,417,659 -0.68(-0.64%)
Oct 18, 2024 105.19 105.40 103.97 104.94 4,356,909 -0.48(-0.45%)
Oct 17, 2024 104.59 105.50 104.21 105.41 5,129,018 +0.98(+0.94%)
Oct 16, 2024 104.91 105.26 104.31 104.43 4,634,544 -0.05(-0.05%)
Oct 15, 2024 105.26 106.38 104.39 104.48 6,440,119 -4.23(-3.89%)
Oct 14, 2024 108.94 109.67 108.14 108.71 5,209,367 -1.01(-0.92%)
Oct 11, 2024 109.98 110.92 109.51 109.72 6,900,730 -1.36(-1.23%)
Oct 10, 2024 110.86 112.05 109.99 111.08 3,973,766 +0.88(+0.80%)
Oct 09, 2024 109.15 110.75 108.79 110.20 4,246,784 +0.17(+0.15%)
Oct 08, 2024 111.96 112.13 109.40 110.03 5,618,341 -3.89(-3.42%)
Oct 07, 2024 114.14 115.27 113.65 113.92 4,933,979 +0.18(+0.16%)
Oct 04, 2024 112.78 113.83 111.27 113.75 7,636,186 +2.11(+1.89%)
Oct 03, 2024 109.93 111.73 109.23 111.64 7,448,030 +2.05(+1.87%)
Oct 02, 2024 110.51 110.86 107.83 109.59 7,611,525 +0.98(+0.91%)
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.