ConocoPhillips (COP) Historical Stock Data
130.24 ↑0.13 (0.10%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, COP is up 0.16% a day on average. There have been 17 days where ConocoPhillips closed green and 13 days where COP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 129.46 | 130.24 | ↑$0.78 (0.60%) | 128.86 | 130.77 | 4.82M |
| 2024-04-25 | 129.70 | 130.11 | ↑$0.41 (0.32%) | 128.30 | 130.64 | 3.67M |
| 2024-04-24 | 129.37 | 129.28 | ↓$0.09 (-0.07%) | 128.29 | 129.69 | 3.85M |
| 2024-04-23 | 128.63 | 129.84 | ↑$1.21 (0.94%) | 127.73 | 130.19 | 3.77M |
| 2024-04-22 | 128.61 | 129.33 | ↑$0.72 (0.56%) | 126.94 | 130.40 | 4.20M |
| 2024-04-19 | 128.14 | 129.38 | ↑$1.24 (0.97%) | 127.81 | 130.51 | 3.98M |
| 2024-04-18 | 128.73 | 127.81 | ↓$0.92 (-0.71%) | 127.25 | 129.22 | 3.59M |
| 2024-04-17 | 129.12 | 128.33 | ↓$0.79 (-0.61%) | 127.55 | 130.14 | 3.87M |
| 2024-04-16 | 130.00 | 129.53 | ↓$0.47 (-0.36%) | 128.50 | 130.80 | 3.88M |
| 2024-04-15 | 132.13 | 130.25 | ↓$1.88 (-1.42%) | 130.03 | 132.61 | 4.22M |
| 2024-04-12 | 134.28 | 131.20 | ↓$3.08 (-2.29%) | 130.39 | 135.18 | 4.96M |
| 2024-04-11 | 132.54 | 132.92 | ↑$0.38 (0.29%) | 130.65 | 133.19 | 4.33M |
| 2024-04-10 | 132.48 | 132.82 | ↑$0.34 (0.26%) | 131.76 | 133.68 | 4.40M |
| 2024-04-09 | 132.79 | 132.25 | ↓$0.54 (-0.41%) | 131.02 | 133.20 | 3.76M |
| 2024-04-08 | 133.75 | 132.42 | ↓$1.33 (-0.99%) | 132.18 | 134.03 | 4.48M |
| 2024-04-05 | 131.96 | 133.52 | ↑$1.56 (1.18%) | 131.19 | 133.84 | 3.59M |
| 2024-04-04 | 132.13 | 131.75 | ↓$0.38 (-0.29%) | 131.05 | 132.43 | 3.91M |
| 2024-04-03 | 130.91 | 131.63 | ↑$0.72 (0.55%) | 130.52 | 132.00 | 3.71M |
| 2024-04-02 | 129.52 | 130.67 | ↑$1.15 (0.89%) | 128.63 | 130.84 | 4.97M |
| 2024-04-01 | 128.00 | 128.68 | ↑$0.68 (0.53%) | 126.75 | 128.94 | 3.04M |
| 2024-03-28 | 128.00 | 127.28 | ↓$0.72 (-0.56%) | 126.71 | 128.64 | 4.66M |
| 2024-03-27 | 125.65 | 126.84 | ↑$1.19 (0.95%) | 125.32 | 127.02 | 3.85M |
| 2024-03-26 | 126.50 | 125.99 | ↓$0.51 (-0.40%) | 125.20 | 126.90 | 5.20M |
| 2024-03-25 | 123.72 | 126.23 | ↑$2.51 (2.03%) | 123.15 | 126.65 | 7.05M |
| 2024-03-22 | 123.55 | 123.03 | ↓$0.52 (-0.42%) | 122.71 | 124.05 | 4.98M |
| 2024-03-21 | 122.07 | 123.51 | ↑$1.44 (1.18%) | 121.68 | 123.59 | 4.93M |
| 2024-03-20 | 121.22 | 121.91 | ↑$0.69 (0.57%) | 121.03 | 122.36 | 3.60M |
| 2024-03-19 | 120.36 | 122.02 | ↑$1.66 (1.38%) | 120.30 | 122.16 | 4.46M |
| 2024-03-18 | 120.90 | 120.26 | ↓$0.64 (-0.53%) | 119.16 | 121.07 | 4.83M |
| 2024-03-15 | 119.13 | 120.04 | ↑$0.91 (0.76%) | 119.13 | 120.80 | 17.55M |
Create an account or log in to view more rows.
$COP I like it
$COP rip and dip today bulls
$COP it's true....
$COP push baby push!
$COP still bullish
$COP peak frustration
$COP added!
$COP looks good
$COP tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$COP i am trading for a better future!