ConocoPhillips (COP) NYSE

92.63

+1.095(+1.20%)

Updated at December 29 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 26, 202591.9191.5491.5492.4890.754.55M
December 24, 202592.7591.891.893.1691.693.08M
December 23, 202593.3592.7492.7493.7892.443.37M
December 22, 202593.1193.3193.3194.5392.574.85M
December 19, 202592.4591.9491.9493.491.614.36M
December 18, 202594.2592.2392.2394.492.166.67M
December 17, 202591.9394.9694.9695.1291.819.34M
December 16, 202593.3390.7790.7793.4190.767.84M
December 15, 202595.5494.3694.3695.693.318.94M
December 12, 202597.4495.5495.5497.6695.245.62M
December 11, 202596.1696.7196.7197.7195.918.23M
December 10, 202593.7396.896.897.4193.5610.5M
December 09, 202592.6393.4393.4393.6392.186.18M
December 08, 202592.5392.8892.8894.2492.267.98M
December 05, 202592.2793.6993.6995.0792.089.87M
December 04, 202591.6493.1293.1293.291.647.31M
December 03, 202590.0291.8191.8191.8289.964.45M
December 02, 202590.0889.2989.2990.488.585.14M
December 01, 202589.1390.3190.3191.1888.785.58M
November 28, 202587.0988.6988.6989.3986.883.3M
November 26, 202586.6487.0987.0987.6486.43.21M
November 25, 202586.6686.6286.6286.9885.76.93M
November 24, 202587.187.5687.5688.1386.327.14M
November 21, 202587.487.3787.3788.4986.546.91M
November 20, 202588.4987.4787.4790.5987.444.91M
November 19, 20258887.9887.9888.587.045.08M
November 18, 202588.489.6889.6890.3588.16.88M
November 17, 202590.5388.7288.7290.7288.18.61M
November 14, 202590.2491.3791.3791.8188.677.59M
November 13, 202589.5489.4289.4290.6688.644.78M
November 12, 202589.3389.0789.0790.2688.945.68M
November 11, 202589.1290.6990.6991.3988.86.55M
November 10, 202587.3388.2388.2388.5586.46.07M
November 07, 202586.0786.8386.8387.3885.597.54M
November 06, 20258785.6685.6688.3685.5712.97M
November 05, 202587.6187.787.788.7187.566.38M
November 04, 202587.3987.9187.9188.0687.015.7M
November 03, 202588.788.5788.5788.8387.395.31M
October 31, 202587.9188.8688.8689.6187.535.31M
October 30, 202587.9388.1488.1489.2587.296.1M
October 29, 202586.8588.0888.0888.4186.745.45M
October 28, 202588.386.7986.7988.3686.695.23M
October 27, 202588.788.6988.6989.3988.315.72M
October 24, 202590.4988.0388.0390.687.937.87M
October 23, 202589.7190.0890.0890.9989.157.82M
October 22, 202587.2787.4187.4187.7686.526.73M
October 21, 202587.2586.4186.4187.6886.245.9M
October 20, 202586.787.0687.0687.2586.24.64M
October 17, 20258786.4886.4887.4986.135.49M
October 16, 202587.6286.9186.9188.4385.67.8M
October 15, 202588.9387.7487.7488.9986.596.03M
October 14, 202586.988.1788.1788.8986.756M
October 13, 202588.3688.7888.7888.9887.585.89M
October 10, 202590.9287.6487.649187.647.89M
October 09, 202594.3191.9591.9595.0291.826.94M
October 08, 202595.1993.7593.7595.2193.295.29M
October 07, 202594.4595.2395.2395.2892.633.32M
October 06, 202594.7894.9194.9195.4294.343.45M
October 03, 202593.6694.1694.1694.7193.484.32M
October 02, 20259593.3893.3896.1493.135.43M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved