CONOCOPHILLIPS
(NYSE:COP)
121.71 USD +1.88 (+1.57%)
Delayed Price / Updated:
4:00 PM EDT, May 17, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for COP -- 03/17/2024 to 04/17/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/17/2024 |
$130.14 |
$127.55 |
$128.33 |
3,869,900 |
-0.93% |
04/16/2024 |
$130.80 |
$128.50 |
$129.53 |
3,878,617 |
-0.55% |
04/15/2024 |
$132.61 |
$130.03 |
$130.25 |
4,219,317 |
-0.72% |
04/12/2024 |
$135.18 |
$130.39 |
$131.20 |
4,955,293 |
-1.29% |
04/11/2024 |
$133.19 |
$130.65 |
$132.92 |
4,328,801 |
+0.08% |
04/10/2024 |
$133.68 |
$131.76 |
$132.82 |
4,402,423 |
+0.43% |
04/09/2024 |
$133.20 |
$131.02 |
$132.25 |
3,756,123 |
-0.13% |
04/08/2024 |
$134.02 |
$132.18 |
$132.42 |
4,481,961 |
-0.82% |
04/05/2024 |
$133.84 |
$131.19 |
$133.52 |
3,595,473 |
+1.34% |
04/04/2024 |
$132.43 |
$131.05 |
$131.75 |
3,908,373 |
+0.09% |
04/03/2024 |
$132.00 |
$130.52 |
$131.63 |
3,707,331 |
+0.73% |
04/02/2024 |
$130.84 |
$128.63 |
$130.67 |
4,969,715 |
+1.55% |
04/01/2024 |
$128.94 |
$126.75 |
$128.68 |
3,036,214 |
+1.10% |
03/28/2024 |
$128.64 |
$126.71 |
$127.28 |
4,657,970 |
+0.35% |
03/27/2024 |
$127.02 |
$125.32 |
$126.84 |
3,847,838 |
+0.67% |
03/26/2024 |
$126.90 |
$125.20 |
$125.99 |
5,203,426 |
-0.19% |
03/25/2024 |
$126.65 |
$123.15 |
$126.23 |
7,054,378 |
+2.60% |
03/22/2024 |
$124.05 |
$122.71 |
$123.03 |
4,976,248 |
-0.39% |
03/21/2024 |
$123.59 |
$121.68 |
$123.51 |
4,925,649 |
+1.31% |
03/20/2024 |
$122.36 |
$121.03 |
$121.91 |
3,596,962 |
-5.00% |