Skip to main content

ConocoPhillips (NY: COP )

107.84 -1.70 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 109.51 110.01 106.68 107.84 7,428,085 -1.70(-1.55%)
Oct 31, 2024 106.97 110.65 106.00 109.54 11,975,050 +6.56(+6.37%)
Oct 30, 2024 102.86 103.43 102.36 102.98 6,413,114 +0.66(+0.65%)
Oct 29, 2024 102.96 103.76 102.16 102.32 3,809,073 -0.94(-0.91%)
Oct 28, 2024 101.80 103.35 101.50 103.26 4,439,064 -1.30(-1.24%)
Oct 25, 2024 105.06 105.43 104.25 104.56 3,823,138 +0.19(+0.18%)
Oct 24, 2024 105.00 105.17 103.45 104.37 3,504,486 -0.14(-0.13%)
Oct 23, 2024 104.59 105.06 103.66 104.51 4,541,386 -0.49(-0.47%)
Oct 22, 2024 105.78 105.81 104.76 105.00 4,711,033 +0.01(+0.01%)
Oct 21, 2024 106.65 106.84 104.69 104.99 4,387,003 -0.68(-0.64%)
Oct 18, 2024 105.93 106.14 104.70 105.67 4,326,674 -0.48(-0.45%)
Oct 17, 2024 105.32 106.24 104.94 106.15 5,093,425 +0.99(+0.94%)
Oct 16, 2024 105.64 106.00 105.04 105.16 4,602,383 -0.05(-0.05%)
Oct 15, 2024 106.00 107.12 105.12 105.21 6,395,428 -4.26(-3.89%)
Oct 14, 2024 109.70 110.44 108.90 109.47 5,173,217 -1.02(-0.92%)
Oct 11, 2024 110.75 111.70 110.27 110.49 6,852,842 -1.37(-1.22%)
Oct 10, 2024 111.64 112.83 110.76 111.86 3,946,190 +0.89(+0.80%)
Oct 09, 2024 109.91 111.52 109.55 110.97 4,217,314 +0.17(+0.15%)
Oct 08, 2024 112.74 112.92 110.16 110.80 5,579,353 -3.92(-3.42%)
Oct 07, 2024 114.94 116.08 114.44 114.72 4,899,740 +0.18(+0.16%)
Oct 04, 2024 113.57 114.63 112.05 114.54 7,583,195 +2.12(+1.89%)
Oct 03, 2024 110.70 112.51 109.99 112.42 7,396,344 +2.06(+1.87%)
Oct 02, 2024 111.28 111.64 108.58 110.36 7,558,705 +0.99(+0.91%)
Oct 01, 2024 104.54 109.67 104.10 109.37 8,074,770 +4.09(+3.88%)
Sep 30, 2024 104.40 105.58 103.87 105.28 6,584,208 +0.56(+0.53%)
Sep 27, 2024 102.63 104.84 102.60 104.72 5,489,547 +2.41(+2.36%)
Sep 26, 2024 103.00 104.22 102.17 102.31 9,523,582 -3.42(-3.23%)
Sep 25, 2024 108.50 108.82 105.69 105.73 6,561,132 -3.18(-2.92%)
Sep 24, 2024 111.34 111.47 108.78 108.91 7,786,587 -0.78(-0.71%)
Sep 23, 2024 110.10 110.94 107.49 109.69 8,197,305 -0.18(-0.16%)
Sep 20, 2024 111.16 111.74 109.73 109.87 33,515,180 -0.68(-0.62%)
Sep 19, 2024 110.50 111.34 109.36 110.55 7,990,667 +1.93(+1.78%)
Sep 18, 2024 107.52 109.93 107.51 108.62 7,425,951 +0.33(+0.30%)
Sep 17, 2024 105.51 108.50 105.30 108.29 8,661,434 +2.74(+2.60%)
Sep 16, 2024 104.96 105.69 104.45 105.55 9,325,478 +2.05(+1.98%)
Sep 13, 2024 103.32 104.37 103.05 103.50 5,441,626 +0.60(+0.58%)
Sep 12, 2024 102.72 103.68 102.15 102.90 6,776,009 +0.33(+0.32%)
Sep 11, 2024 103.80 104.04 101.30 102.57 6,802,689 -1.43(-1.38%)
Sep 10, 2024 105.55 105.74 103.24 104.00 5,611,193 -1.60(-1.52%)
Sep 09, 2024 106.05 106.67 105.54 105.60 6,476,455 -0.42(-0.40%)
Sep 06, 2024 107.73 108.62 105.72 106.02 5,229,955 -1.43(-1.33%)
Sep 05, 2024 109.22 109.39 107.29 107.45 5,582,546 -1.11(-1.02%)
Sep 04, 2024 110.33 111.19 108.44 108.56 6,251,071 -1.29(-1.17%)
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.