ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

COP ConocoPhillips

111.51
-0.71 (-0.63%)
After Hours
Last Updated: 18:34:30
Delayed by 15 minutes

COP Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 111.51 -0.71 -0.63% 111.09 112.26 110.10 5,205,974
Feb 22 2024 112.22 -0.65 -0.58% 112.06 112.91 111.31 5,105,064
Feb 21 2024 112.87 3.33 3.04% 109.89 113.665 109.70 6,925,960
Feb 20 2024 109.54 -1.03 -0.93% 110.55 111.63 109.36 6,457,955
Feb 16 2024 110.57 -0.43 -0.39% 111.48 111.80 110.395 6,970,620
Feb 15 2024 111.00 0.88 0.80% 109.01 111.70 108.84 9,422,824
Feb 14 2024 110.12 0.35 0.32% 110.20 111.04 109.52 7,252,630
Feb 13 2024 109.77 -1.33 -1.20% 110.50 111.93 108.84 6,320,103
Feb 12 2024 111.10 -0.06 -0.05% 111.27 112.14 110.53 5,801,973
Feb 09 2024 111.16 -2.74 -2.41% 114.13 114.30 111.0216 5,974,042
Feb 08 2024 113.90 1.58 1.41% 113.00 115.29 112.585 7,715,176
Feb 07 2024 112.32 0.80 0.72% 111.72 112.97 111.45 6,098,929
Feb 06 2024 111.52 1.55 1.41% 110.88 112.45 110.195 4,777,099
Feb 05 2024 109.97 -0.66 -0.60% 110.25 110.86 109.29 4,520,393
Feb 02 2024 110.63 -0.75 -0.67% 111.62 111.95 109.6946 4,609,519
Feb 01 2024 111.38 -0.49 -0.44% 112.34 113.22 110.80 5,254,484
Jan 31 2024 111.87 -2.18 -1.91% 113.97 114.10 111.79 5,500,135
Jan 30 2024 114.05 2.45 2.20% 111.21 114.33 110.76 6,204,361
Jan 29 2024 111.60 -0.63 -0.56% 112.04 112.10 110.49 4,705,922
Jan 26 2024 112.23 0.18 0.16% 112.04 112.45 110.44 4,155,485
Jan 25 2024 112.05 2.38 2.17% 109.80 112.08 109.26 5,958,727
Jan 24 2024 109.67 1.68 1.56% 108.93 110.02 108.42 5,331,596
Jan 23 2024 107.99 -0.07 -0.06% 107.82 109.42 107.65 3,969,454
Jan 22 2024 108.06 0.19 0.18% 107.50 108.39 107.00 5,740,183
Jan 19 2024 107.87 0.94 0.88% 106.03 107.92 105.92 5,694,430
Jan 18 2024 106.93 -0.64 -0.59% 107.34 107.34 105.7701 6,150,468
Jan 17 2024 107.57 -1.07 -0.98% 106.50 108.54 106.50 4,863,460
Jan 16 2024 108.64 -3.06 -2.74% 111.50 111.74 108.34 6,677,561
Jan 12 2024 111.70 0.70 0.63% 113.00 113.37 111.045 5,549,504
Jan 11 2024 111.00 -0.18 -0.16% 111.61 112.24 110.94 4,206,153
Jan 10 2024 111.18 -1.58 -1.40% 113.43 113.43 110.83 4,444,969
Jan 09 2024 112.76 -1.74 -1.52% 114.50 114.53 112.25 5,935,292
Jan 08 2024 114.50 -2.03 -1.74% 114.96 115.05 112.48 6,769,654
Jan 05 2024 116.53 0.05 0.04% 117.50 117.77 116.00 3,984,634
Jan 04 2024 116.48 -3.45 -2.88% 120.41 121.24 116.27 5,891,141
Jan 03 2024 119.93 2.34 1.99% 117.95 120.18 117.405 4,881,999
Jan 02 2024 117.59 1.52 1.31% 116.37 118.80 116.37 4,687,605
Dec 29 2023 116.07 -0.43 -0.37% 117.21 117.55 115.813 3,643,224
Dec 28 2023 116.50 -1.99 -1.68% 117.66 118.20 116.44 3,710,327
Dec 27 2023 118.49 -0.53 -0.45% 118.51 119.64 118.08 3,441,995
Dec 26 2023 119.02 1.36 1.16% 118.70 119.43 118.38 2,893,631
Dec 22 2023 117.66 0.83 0.71% 118.00 118.63 117.29 4,297,850
Dec 21 2023 116.83 0.14 0.12% 116.50 116.88 115.28 4,149,823
Dec 20 2023 116.69 0.20 0.17% 116.87 118.94 116.38 7,767,198
Dec 19 2023 116.49 1.59 1.38% 114.92 116.64 114.25 6,379,230
Dec 18 2023 114.90 0.36 0.31% 115.75 117.2683 114.65 7,000,548
Dec 15 2023 114.54 -0.41 -0.36% 114.35 115.74 113.62 30,885,238
Dec 14 2023 114.95 3.10 2.77% 112.40 116.3502 112.40 11,490,094
Dec 13 2023 111.85 0.79 0.71% 111.50 112.255 110.87 8,569,958
Dec 12 2023 111.06 -1.10 -0.98% 110.81 111.475 109.70 6,894,546
Dec 11 2023 112.16 0.09 0.08% 112.12 112.63 111.54 7,249,591
Dec 08 2023 112.07 1.22 1.10% 111.74 112.19 111.06 5,713,872
Dec 07 2023 110.85 0.33 0.30% 111.04 111.905 110.65 5,816,221
Dec 06 2023 110.52 -2.62 -2.32% 112.33 112.33 109.735 7,489,491
Dec 05 2023 113.14 -1.39 -1.21% 114.69 114.90 113.04 5,821,388
Dec 04 2023 114.53 -0.70 -0.61% 114.08 115.92 113.8801 4,824,781
Dec 01 2023 115.23 -0.34 -0.29% 115.03 117.04 114.85 4,675,222
Nov 30 2023 115.57 1.60 1.40% 115.17 116.70 113.64 10,242,365
Nov 29 2023 113.97 -1.01 -0.88% 115.36 115.56 113.32 6,064,884
Nov 28 2023 114.98 0.18 0.16% 114.46 115.975 114.46 3,469,206

Your Recent History

Delayed Upgrade Clock