ConocoPhillips (NY: COP )

109.54 +6.56 (+6.37%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 112.81 114.31 111.32 113.21 10,456,110 +1.57(+1.40%)
Nov 29, 2023 113.00 113.20 111.00 111.64 6,191,496 -0.99(-0.88%)
Nov 28, 2023 112.90 113.60 112.14 112.63 3,541,517 +0.18(+0.16%)
Nov 27, 2023 112.63 112.78 111.04 112.45 5,399,967 -0.68(-0.60%)
Nov 24, 2023 112.54 114.19 112.51 113.13 2,204,276 +0.63(+0.56%)
Nov 22, 2023 109.73 112.78 108.89 112.50 4,654,235 -0.31(-0.28%)
Nov 21, 2023 112.83 113.27 112.22 112.81 3,797,343 -0.22(-0.19%)
Nov 20, 2023 112.64 114.19 112.25 113.03 4,130,828 +0.78(+0.70%)
Nov 17, 2023 110.49 113.17 109.94 112.25 5,920,158 +2.55(+2.32%)
Nov 16, 2023 111.19 111.43 107.73 109.70 6,873,772 -2.98(-2.64%)
Nov 15, 2023 112.65 114.28 112.53 112.68 4,831,594 -0.50(-0.44%)
Nov 14, 2023 113.63 114.42 112.98 113.18 5,534,165 +0.18(+0.16%)
Nov 13, 2023 112.64 113.54 112.64 113.00 3,293,038 +0.32(+0.29%)
Nov 10, 2023 112.32 113.26 111.69 112.68 4,722,866 +1.42(+1.28%)
Nov 09, 2023 112.72 113.13 111.16 111.25 4,418,295 -0.29(-0.26%)
Nov 08, 2023 112.28 112.69 111.08 111.55 6,037,466 -0.78(-0.69%)
Nov 07, 2023 113.47 113.55 111.43 112.33 5,630,758 -3.14(-2.72%)
Nov 06, 2023 117.19 117.50 115.19 115.47 4,730,803 -1.25(-1.07%)
Nov 03, 2023 118.42 118.80 116.32 116.71 6,090,043 -2.21(-1.86%)
Nov 02, 2023 114.88 120.12 114.39 118.93 9,304,713 +5.22(+4.59%)
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.