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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 05 2024 | 112.55 | -2.22 | -1.93% | 114.53 | 114.72 | 112.14 | 4,188,309 |
| Jul 03 2024 | 114.77 | 0.65 | 0.57% | 114.05 | 115.66 | 113.70 | 2,332,624 |
| Jul 02 2024 | 114.12 | -0.24 | -0.21% | 115.38 | 115.61 | 113.33 | 3,842,897 |
| Jul 01 2024 | 114.36 | 0.39 | 0.34% | 115.04 | 115.46 | 113.65 | 3,924,858 |
| Jun 28 2024 | 113.97 | 0.00 | 0.00% | 113.97 | 113.97 | 113.97 | 0 |
| Jun 27 2024 | 113.97 | 0.36 | 0.32% | 114.44 | 114.44 | 113.11 | 3,846,797 |
| Jun 26 2024 | 113.61 | -1.38 | -1.20% | 115.20 | 115.20 | 112.76 | 5,366,536 |
| Jun 25 2024 | 114.99 | -0.18 | -0.16% | 114.71 | 115.06 | 113.66 | 4,961,423 |
| Jun 24 2024 | 115.17 | 3.83 | 3.44% | 112.08 | 115.99 | 111.91 | 8,801,650 |
| Jun 21 2024 | 111.34 | 0.01 | 0.01% | 111.83 | 112.26 | 110.73 | 27,124,997 |
| Jun 20 2024 | 111.33 | 1.92 | 1.75% | 109.68 | 111.85 | 109.26 | 5,443,648 |
| Jun 18 2024 | 109.41 | -0.13 | -0.12% | 110.42 | 111.20 | 109.01 | 5,687,285 |
| Jun 17 2024 | 109.54 | 0.15 | 0.14% | 108.90 | 109.90 | 108.48 | 5,753,877 |
| Jun 14 2024 | 109.39 | -1.50 | -1.35% | 111.18 | 111.18 | 109.12 | 5,689,034 |
| Jun 13 2024 | 110.89 | -1.30 | -1.16% | 112.00 | 112.17 | 110.09 | 5,945,192 |
| Jun 12 2024 | 112.19 | -1.44 | -1.27% | 114.50 | 114.97 | 111.56 | 8,649,733 |
| Jun 11 2024 | 113.63 | 0.33 | 0.29% | 113.19 | 113.65 | 112.65 | 4,181,247 |
| Jun 10 2024 | 113.30 | 1.30 | 1.16% | 112.68 | 114.00 | 111.97 | 5,307,322 |
| Jun 07 2024 | 112.00 | -0.20 | -0.18% | 111.97 | 112.79 | 111.15 | 4,375,704 |
| Jun 06 2024 | 112.20 | -0.03 | -0.03% | 111.68 | 112.40 | 111.54 | 5,354,950 |
| Jun 05 2024 | 112.23 | -0.04 | -0.04% | 112.78 | 112.78 | 111.30 | 5,118,936 |
| Jun 04 2024 | 112.27 | -1.60 | -1.41% | 112.80 | 113.00 | 111.299 | 7,683,122 |
| Jun 03 2024 | 113.87 | -2.61 | -2.24% | 116.64 | 116.64 | 112.96 | 7,127,556 |
| May 31 2024 | 116.48 | 2.90 | 2.55% | 114.08 | 116.54 | 113.77 | 13,828,356 |
| May 30 2024 | 113.58 | -1.67 | -1.45% | 115.57 | 116.38 | 112.925 | 9,915,253 |
| May 29 2024 | 115.25 | -3.71 | -3.12% | 117.80 | 117.80 | 113.81 | 14,290,997 |
| May 28 2024 | 118.96 | 1.71 | 1.46% | 118.14 | 119.23 | 117.73 | 3,755,088 |
| May 24 2024 | 117.25 | -0.40 | -0.34% | 118.48 | 118.59 | 116.86 | 2,868,542 |
| May 23 2024 | 117.65 | -0.54 | -0.46% | 118.83 | 119.43 | 117.20 | 3,755,258 |
| May 22 2024 | 118.19 | -2.22 | -1.84% | 119.52 | 119.72 | 117.39 | 4,467,729 |
| May 21 2024 | 120.41 | -0.48 | -0.40% | 120.69 | 121.73 | 120.29 | 2,756,715 |
| May 20 2024 | 120.89 | -0.82 | -0.67% | 121.75 | 122.11 | 120.49 | 2,814,731 |
| May 17 2024 | 121.71 | 1.88 | 1.57% | 120.90 | 121.99 | 120.06 | 4,456,076 |
| May 16 2024 | 119.83 | -0.87 | -0.72% | 120.35 | 121.3899 | 119.60 | 5,005,472 |
| May 15 2024 | 120.70 | -0.34 | -0.28% | 120.67 | 121.9094 | 118.66 | 6,136,851 |
| May 14 2024 | 121.04 | -0.55 | -0.45% | 121.53 | 122.17 | 120.43 | 6,144,810 |
| May 13 2024 | 121.59 | -0.32 | -0.26% | 121.87 | 122.56 | 121.27 | 6,421,234 |
| May 10 2024 | 121.91 | -1.48 | -1.20% | 123.04 | 123.98 | 121.57 | 4,515,873 |
| May 09 2024 | 123.39 | 0.33 | 0.27% | 123.60 | 124.23 | 122.65 | 5,430,492 |
| May 08 2024 | 123.06 | -0.48 | -0.39% | 122.83 | 123.97 | 122.70 | 4,200,192 |
| May 07 2024 | 123.54 | -0.01 | -0.01% | 123.66 | 124.94 | 123.07 | 5,901,974 |
| May 06 2024 | 123.55 | 1.32 | 1.08% | 123.08 | 125.215 | 123.02 | 4,847,497 |
| May 03 2024 | 122.23 | -0.02 | -0.02% | 122.51 | 122.68 | 120.875 | 5,210,656 |
| May 02 2024 | 122.25 | -2.09 | -1.68% | 124.72 | 125.20 | 121.66 | 7,731,145 |
| May 01 2024 | 124.34 | -1.28 | -1.02% | 125.26 | 125.73 | 123.42 | 5,432,926 |
| Apr 30 2024 | 125.62 | -4.60 | -3.53% | 129.81 | 130.12 | 125.43 | 6,296,641 |
| Apr 29 2024 | 130.22 | -0.02 | -0.02% | 129.75 | 130.44 | 128.80 | 3,914,894 |
