Skip to main content

ConocoPhillips (NY: COP )

112.02 +4.53 (+4.21%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 108.41 112.15 107.41 112.02 7,410,538 +4.53(+4.21%)
Feb 06, 2023 108.57 109.95 106.72 107.49 11,514,991 -0.62(-0.57%)
Feb 03, 2023 111.31 112.39 107.76 108.11 13,504,223 -3.19(-2.87%)
Feb 02, 2023 113.49 115.39 109.76 111.30 11,529,689 -6.40(-5.44%)
Feb 01, 2023 120.71 120.97 115.20 117.70 7,278,639 -4.17(-3.42%)
Jan 31, 2023 120.22 122.09 119.10 121.87 5,199,610 +1.34(+1.11%)
Jan 30, 2023 122.09 122.60 120.33 120.53 5,239,225 -3.08(-2.49%)
Jan 27, 2023 124.69 126.39 123.52 123.61 4,857,458 -1.04(-0.83%)
Jan 26, 2023 122.29 124.73 120.80 124.65 5,805,500 +4.28(+3.56%)
Jan 25, 2023 118.20 120.38 116.64 120.37 3,983,349 +1.56(+1.31%)
Jan 24, 2023 121.00 121.00 117.64 118.81 4,216,633 -1.32(-1.10%)
Jan 23, 2023 122.46 123.17 119.97 120.13 3,962,062 -1.67(-1.37%)
Jan 20, 2023 120.16 121.91 119.25 121.80 5,131,417 +2.16(+1.81%)
Jan 19, 2023 117.55 120.26 116.26 119.64 5,049,109 +1.09(+0.92%)
Jan 18, 2023 121.20 123.71 118.36 118.55 5,137,060 -1.69(-1.41%)
Jan 17, 2023 121.06 122.54 119.56 120.24 5,315,567 -1.23(-1.01%)
Jan 13, 2023 120.58 121.85 118.51 121.47 4,360,222 +1.31(+1.09%)
Jan 12, 2023 118.39 121.10 117.85 120.16 5,071,897 +1.92(+1.62%)
Jan 11, 2023 119.19 119.55 116.91 118.24 4,591,520 +0.16(+0.14%)
Jan 10, 2023 118.23 118.61 116.68 118.08 4,042,683 +0.72(+0.61%)
Jan 09, 2023 120.32 120.66 116.86 117.36 5,403,219 -0.87(-0.74%)
Jan 06, 2023 118.50 120.19 117.54 118.23 4,442,321 +1.46(+1.25%)
Jan 05, 2023 113.53 117.80 113.53 116.77 5,175,561 +3.43(+3.03%)
Jan 04, 2023 111.22 114.31 110.46 113.34 4,837,666 +0.22(+0.19%)
Jan 03, 2023 116.56 117.98 111.92 113.12 5,416,523 -4.88(-4.14%)
Dec 30, 2022 116.07 118.21 116.01 118.00 4,220,532 +1.61(+1.38%)
Dec 29, 2022 114.73 117.00 114.62 116.39 2,917,798 +1.08(+0.94%)
Dec 28, 2022 118.21 118.21 114.74 115.31 3,855,263 -3.16(-2.67%)
Dec 27, 2022 117.92 119.06 117.06 118.47 3,852,814 +1.42(+1.21%)
Dec 23, 2022 113.65 117.10 113.65 117.05 5,001,731 +4.85(+4.32%)
Dec 22, 2022 115.33 116.06 109.16 112.20 5,328,526 -3.36(-2.91%)
Dec 21, 2022 114.23 115.95 112.85 115.56 5,465,314 +3.61(+3.22%)
Dec 20, 2022 109.77 113.10 109.32 111.95 5,620,626 +2.20(+2.00%)
Dec 19, 2022 111.47 112.06 108.96 109.75 5,021,798 +0.00(+0.00%)
Dec 16, 2022 109.77 110.53 108.33 109.75 17,531,292 -2.10(-1.87%)
Dec 15, 2022 110.95 112.22 109.78 111.85 6,444,589 -0.32(-0.28%)
Dec 14, 2022 114.04 114.93 111.34 112.17 5,962,910 -0.54(-0.48%)
Dec 13, 2022 113.74 114.87 112.67 112.71 6,322,768 +1.62(+1.46%)
Dec 12, 2022 110.21 111.60 109.39 111.09 5,669,580 +1.75(+1.60%)
Dec 09, 2022 111.71 113.24 109.05 109.34 6,425,534 -2.56(-2.29%)
Dec 08, 2022 117.06 117.16 111.19 111.90 7,765,169 -2.27(-1.98%)
Dec 07, 2022 115.57 116.87 113.38 114.17 6,136,772 -0.72(-0.63%)
Dec 06, 2022 117.71 119.00 113.83 114.89 6,536,248 -3.74(-3.15%)
Dec 05, 2022 123.49 123.92 117.97 118.63 5,512,216 -2.79(-2.30%)
Dec 02, 2022 121.36 123.10 120.59 121.42 4,910,176 -0.88(-0.72%)
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.