Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
COP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 04 2024 | 114.54 | 2.12 | 1.89% | 113.18 | 114.63 | 112.05 | 7,588,786 |
| Oct 03 2024 | 112.42 | 2.06 | 1.87% | 110.70 | 112.51 | 109.99 | 7,394,494 |
| Oct 02 2024 | 110.36 | 0.99 | 0.91% | 111.28 | 111.64 | 108.585 | 7,558,182 |
| Oct 01 2024 | 109.37 | 4.09 | 3.88% | 104.54 | 109.675 | 104.10 | 8,074,126 |
| Sep 30 2024 | 105.28 | 0.56 | 0.53% | 104.40 | 105.58 | 103.87 | 6,584,188 |
| Sep 27 2024 | 104.72 | 2.41 | 2.36% | 102.63 | 104.84 | 102.60 | 5,484,565 |
| Sep 26 2024 | 102.31 | -3.42 | -3.23% | 103.06 | 104.22 | 102.165 | 9,523,029 |
| Sep 25 2024 | 105.73 | -3.18 | -2.92% | 108.73 | 108.82 | 105.69 | 6,560,778 |
| Sep 24 2024 | 108.91 | -0.78 | -0.71% | 111.34 | 111.47 | 108.775 | 7,785,917 |
| Sep 23 2024 | 109.69 | -0.18 | -0.16% | 110.10 | 110.9399 | 107.49 | 8,196,206 |
| Sep 20 2024 | 109.87 | -0.68 | -0.62% | 111.16 | 111.74 | 109.73 | 33,514,835 |
| Sep 19 2024 | 110.55 | 1.93 | 1.78% | 110.23 | 111.345 | 109.365 | 7,990,281 |
| Sep 18 2024 | 108.62 | 0.33 | 0.30% | 107.52 | 109.93 | 107.51 | 7,425,946 |
| Sep 17 2024 | 108.29 | 2.74 | 2.60% | 105.82 | 108.495 | 105.30 | 8,661,386 |
| Sep 16 2024 | 105.55 | 2.05 | 1.98% | 104.96 | 105.685 | 104.45 | 9,325,304 |
| Sep 13 2024 | 103.50 | 0.60 | 0.58% | 103.32 | 104.368 | 103.05 | 5,431,868 |
| Sep 12 2024 | 102.90 | 0.33 | 0.32% | 102.72 | 103.68 | 102.15 | 6,775,985 |
| Sep 11 2024 | 102.57 | -1.43 | -1.38% | 103.80 | 104.04 | 101.295 | 6,802,276 |
| Sep 10 2024 | 104.00 | -1.60 | -1.52% | 105.60 | 105.7399 | 103.24 | 5,611,162 |
| Sep 09 2024 | 105.60 | -0.42 | -0.40% | 106.42 | 106.67 | 105.54 | 6,475,713 |
| Sep 06 2024 | 106.02 | -1.43 | -1.33% | 107.73 | 108.62 | 105.72 | 5,229,894 |
| Sep 05 2024 | 107.45 | -1.11 | -1.02% | 109.22 | 109.39 | 107.29 | 5,582,428 |
| Sep 04 2024 | 108.56 | -1.29 | -1.17% | 110.33 | 111.19 | 108.44 | 6,251,014 |
| Sep 03 2024 | 109.85 | -3.94 | -3.46% | 111.90 | 111.91 | 109.21 | 6,376,313 |
| Aug 30 2024 | 113.79 | -0.58 | -0.51% | 113.12 | 114.04 | 112.41 | 5,553,152 |
| Aug 29 2024 | 114.37 | 2.22 | 1.98% | 112.98 | 115.14 | 112.07 | 5,254,738 |
| Aug 28 2024 | 112.15 | -0.28 | -0.25% | 112.04 | 112.20 | 110.64 | 4,506,433 |
| Aug 27 2024 | 112.43 | -1.13 | -1.00% | 113.66 | 113.66 | 112.06 | 3,522,064 |
| Aug 26 2024 | 113.56 | 2.16 | 1.94% | 113.02 | 115.03 | 112.94 | 6,252,836 |
| Aug 23 2024 | 111.40 | 1.43 | 1.30% | 110.83 | 111.49 | 110.27 | 4,023,457 |
| Aug 22 2024 | 109.97 | 0.35 | 0.32% | 109.60 | 110.515 | 109.41 | 3,644,503 |
| Aug 21 2024 | 109.62 | -0.23 | -0.21% | 110.43 | 111.19 | 108.90 | 4,018,230 |
| Aug 20 2024 | 109.85 | -1.89 | -1.69% | 111.57 | 111.81 | 108.85 | 6,783,168 |
| Aug 19 2024 | 111.74 | 0.56 | 0.50% | 111.22 | 112.75 | 111.12 | 4,335,815 |
| Aug 16 2024 | 111.18 | -0.05 | -0.04% | 110.32 | 111.38 | 109.86 | 3,819,136 |
| Aug 15 2024 | 111.23 | 1.90 | 1.74% | 109.68 | 111.37 | 109.68 | 6,306,960 |
| Aug 14 2024 | 109.33 | 0.99 | 0.91% | 108.51 | 109.84 | 108.23 | 6,387,011 |
| Aug 13 2024 | 108.34 | -1.69 | -1.54% | 108.99 | 109.375 | 107.86 | 5,865,653 |
| Aug 12 2024 | 110.03 | 1.42 | 1.31% | 108.16 | 110.23 | 108.16 | 5,906,120 |
| Aug 09 2024 | 108.61 | 0.34 | 0.31% | 108.27 | 109.10 | 107.09 | 5,775,477 |
| Aug 08 2024 | 108.27 | 1.34 | 1.25% | 107.24 | 108.64 | 106.92 | 5,391,822 |
| Aug 07 2024 | 106.93 | 1.13 | 1.07% | 107.25 | 108.44 | 106.44 | 7,760,447 |
| Aug 06 2024 | 105.80 | 1.23 | 1.18% | 104.57 | 106.45 | 104.11 | 8,424,614 |
| Aug 05 2024 | 104.57 | -1.20 | -1.13% | 104.56 | 105.31 | 102.2658 | 8,473,278 |
| Aug 02 2024 | 105.77 | -2.62 | -2.42% | 107.72 | 108.08 | 103.98 | 7,452,641 |
| Aug 01 2024 | 108.39 | -2.81 | -2.53% | 112.71 | 112.71 | 107.92 | 9,706,266 |
| Jul 31 2024 | 111.20 | 1.29 | 1.17% | 111.61 | 112.40 | 111.10 | 7,552,830 |
| Jul 30 2024 | 109.91 | 0.79 | 0.72% | 109.17 | 110.27 | 108.94 | 9,805,033 |
| Jul 29 2024 | 109.12 | -1.74 | -1.57% | 111.24 | 111.29 | 108.375 | 4,624,903 |
| Jul 26 2024 | 110.86 | -0.17 | -0.15% | 111.15 | 111.54 | 109.93 | 5,198,820 |
| Jul 25 2024 | 111.03 | -0.07 | -0.06% | 111.00 | 112.04 | 110.45 | 5,491,023 |
| Jul 24 2024 | 111.10 | 0.27 | 0.24% | 111.72 | 112.42 | 110.51 | 4,809,650 |
| Jul 23 2024 | 110.83 | -1.49 | -1.33% | 111.85 | 112.05 | 110.07 | 5,713,959 |
| Jul 22 2024 | 112.32 | -2.03 | -1.78% | 113.60 | 113.67 | 112.10 | 5,225,237 |
| Jul 19 2024 | 114.35 | -2.26 | -1.94% | 117.16 | 117.32 | 114.23 | 7,558,301 |
| Jul 18 2024 | 116.61 | 0.53 | 0.46% | 116.33 | 118.40 | 115.3513 | 5,957,053 |
| Jul 17 2024 | 116.08 | 0.89 | 0.77% | 115.75 | 117.40 | 115.53 | 6,490,347 |
| Jul 16 2024 | 115.19 | 0.62 | 0.54% | 113.72 | 115.42 | 113.15 | 4,632,111 |
| Jul 15 2024 | 114.57 | 1.43 | 1.26% | 114.15 | 115.20 | 113.0201 | 5,118,301 |
| Jul 12 2024 | 113.14 | -0.85 | -0.75% | 114.34 | 114.60 | 112.85 | 4,505,403 |
| Jul 11 2024 | 113.99 | 1.46 | 1.30% | 112.53 | 114.38 | 111.96 | 5,839,179 |
| Jul 10 2024 | 112.53 | 1.34 | 1.21% | 110.79 | 112.63 | 110.48 | 3,867,706 |
| Jul 09 2024 | 111.19 | -1.04 | -0.93% | 110.91 | 112.64 | 110.6565 | 3,461,626 |
| Jul 08 2024 | 112.23 | -0.32 | -0.28% | 111.97 | 112.64 | 111.3171 | 4,196,134 |
