COP

ConocoPhillips Historical Data

COP Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 100.59 -9.47 -8.6% 105.09 105.27 99.60 10,154,820
Sep 22 2022 110.06 -1.03 -0.93% 113.20 113.85 109.93 4,971,221
Sep 21 2022 111.09 -0.98 -0.87% 114.36 114.89 111.06 5,817,479
Sep 20 2022 112.07 -0.80 -0.71% 111.74 112.84 110.545 5,655,376
Sep 19 2022 112.87 -0.26 -0.23% 109.80 113.48 109.435 6,600,422
Sep 16 2022 113.13 -2.43 -2.1% 115.57 115.64 111.20 14,818,169
Sep 15 2022 115.56 -2.15 -1.83% 115.36 117.22 114.63 9,996,719
Sep 14 2022 117.71 5.38 4.79% 113.69 118.39 113.46 9,456,501
Sep 13 2022 112.33 -2.06 -1.8% 112.88 114.39 111.82 6,976,603
Sep 12 2022 114.39 2.42 2.16% 113.17 115.41 112.82 6,207,330
Sep 09 2022 111.97 3.65 3.37% 110.05 112.42 109.87 6,085,607
Sep 08 2022 108.32 1.56 1.46% 106.94 109.19 106.60 7,146,578
Sep 07 2022 106.76 -1.87 -1.72% 105.82 107.51 104.76 6,887,485
Sep 06 2022 108.63 -1.63 -1.48% 111.08 111.68 108.08 7,270,191
Sep 05 2022 110.26 0.00 +0.00% 109.64 112.00 109.00 0
Sep 02 2022 110.26 2.73 2.54% 109.64 112.00 109.00 6,096,483
Sep 01 2022 107.53 -1.92 -1.75% 107.78 108.94 105.7471 6,716,887
Aug 31 2022 109.45 -1.05 -0.95% 107.93 111.8621 107.05 6,773,675
Aug 30 2022 110.50 -2.92 -2.57% 111.17 111.51 108.90 7,741,714
Aug 29 2022 113.42 1.30 1.16% 112.04 115.47 111.89 6,478,104
Aug 26 2022 112.12 0.04 0.04% 112.51 114.25 111.49 6,505,349
Aug 25 2022 112.08 1.56 1.41% 111.63 112.14 110.65 5,240,590
Aug 24 2022 110.52 2.07 1.91% 108.11 110.76 107.84 6,285,828
Aug 23 2022 108.45 3.21 3.05% 107.23 110.68 106.74 8,252,165
Aug 22 2022 105.24 0.10 0.1% 103.87 105.695 102.54 6,700,386
Aug 19 2022 105.14 0.26 0.25% 104.59 105.69 103.53 7,066,864
Aug 18 2022 104.88 3.52 3.47% 102.65 105.11 102.22 5,966,488
Aug 17 2022 101.36 1.26 1.26% 100.10 102.6899 99.77 5,344,895
Aug 16 2022 100.10 -0.67 -0.66% 101.15 102.05 98.93 6,923,573
Aug 15 2022 100.77 -1.98 -1.93% 98.39 101.46 97.55 6,585,160
Aug 12 2022 102.75 2.39 2.38% 99.75 102.96 99.35 6,680,822
Aug 11 2022 100.36 4.38 4.56% 97.87 101.32 97.52 6,475,549
Aug 10 2022 95.98 0.47 0.49% 95.39 96.31 93.16 5,625,598
Aug 09 2022 95.51 1.88 2.01% 95.27 97.28 94.8607 7,472,917
Aug 08 2022 93.63 0.78 0.84% 93.02 94.69 92.85 4,788,134
Aug 05 2022 92.85 2.97 3.3% 88.72 93.42 88.0007 5,847,603
Aug 04 2022 89.88 -1.44 -1.58% 92.74 93.00 89.28 7,806,890
Aug 03 2022 91.32 -3.39 -3.58% 95.35 95.68 90.43 6,778,288
Aug 02 2022 94.71 -0.39 -0.41% 95.10 95.85 93.93 4,652,288
Aug 01 2022 95.10 -2.33 -2.39% 95.31 96.055 93.68 5,597,570
Jul 29 2022 97.43 3.37 3.58% 96.18 97.915 95.40 7,383,888
Jul 28 2022 94.06 0.79 0.85% 94.22 95.26 92.595 4,655,079
Jul 27 2022 93.27 2.18 2.39% 92.04 93.66 91.29 6,240,413
Jul 26 2022 91.09 -0.96 -1.04% 93.44 94.18 89.97 7,127,048
Jul 25 2022 92.05 3.92 4.45% 89.46 92.14 87.79 5,813,840
Jul 22 2022 88.13 -0.80 -0.9% 89.21 90.19 87.54 6,243,428
Jul 21 2022 88.93 -1.78 -1.96% 87.68 89.06 86.87 8,015,713
Jul 20 2022 90.71 2.23 2.52% 87.50 91.22 87.22 7,720,183
Jul 19 2022 88.48 3.41 4.01% 85.41 88.705 84.88 6,674,300
Jul 18 2022 85.07 2.18 2.63% 84.74 86.39 84.65 7,056,943
Jul 15 2022 82.89 1.28 1.57% 83.81 83.9402 81.815 5,898,452
Jul 14 2022 81.61 -1.50 -1.8% 80.15 81.77 78.30 8,889,945
Jul 13 2022 83.11 -0.34 -0.41% 82.47 85.19 82.36 5,534,694
Jul 12 2022 83.45 -2.10 -2.45% 82.60 84.04 81.61 5,571,831
Jul 11 2022 85.55 -0.91 -1.05% 85.59 86.60 84.19 4,688,468
Jul 08 2022 86.46 0.11 0.13% 87.53 87.86 84.67 5,615,314
Jul 07 2022 86.35 3.01 3.61% 86.19 87.21 85.68 8,071,915
Jul 06 2022 83.34 -1.30 -1.54% 83.92 85.69 80.44 12,130,466
Jul 05 2022 84.64 -6.34 -6.97% 89.35 89.35 83.06 13,486,968
Jul 04 2022 90.98 0.00 +0.00% 91.93 92.31 88.31 0
Jul 01 2022 90.98 1.17 1.3% 91.93 92.31 88.31 6,014,421
Jun 30 2022 89.81 -1.65 -1.8% 88.56 91.71 87.8302 12,748,914
Jun 29 2022 91.46 -3.76 -3.95% 96.89 97.45 91.28 7,987,982
Jun 28 2022 95.22 2.99 3.24% 94.93 97.065 93.55 8,903,124


Your Recent History
NYSE
COP
ConocoPhil..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now