ConocoPhillips (COP) Historical Stock Data

127.28 ↑0.44 (0.35%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, COP is up 0.35% a day on average. There have been 20 days where ConocoPhillips closed green and 10 days where COP closed red.

DateOpenCloseChangeLowHighVolume
2024-03-28128.00127.28↓$0.72 (-0.56%)126.71128.644.66M
2024-03-27125.65126.84↑$1.19 (0.95%)125.32127.023.85M
2024-03-26126.50125.99↓$0.51 (-0.40%)125.20126.905.20M
2024-03-25123.72126.23↑$2.51 (2.03%)123.15126.657.05M
2024-03-22123.55123.03↓$0.52 (-0.42%)122.71124.054.98M
2024-03-21122.07123.51↑$1.44 (1.18%)121.68123.594.93M
2024-03-20121.22121.91↑$0.69 (0.57%)121.03122.363.60M
2024-03-19120.36122.02↑$1.66 (1.38%)120.30122.164.46M
2024-03-18120.90120.26↓$0.64 (-0.53%)119.16121.074.83M
2024-03-15119.13120.04↑$0.91 (0.76%)119.13120.8017.55M
2024-03-14119.17119.78↑$0.61 (0.51%)118.74119.997.80M
2024-03-13116.80117.55↑$0.75 (0.64%)116.17118.617.69M
2024-03-12115.08115.02↓$0.06 (-0.05%)114.36115.735.65M
2024-03-11113.37115.25↑$1.88 (1.66%)112.65115.365.90M
2024-03-08112.21113.00↑$0.79 (0.70%)111.86113.215.23M
2024-03-07111.73112.74↑$1.01 (0.90%)111.69113.435.10M
2024-03-06112.30111.99↓$0.31 (-0.28%)111.48112.904.74M
2024-03-05111.21111.22↑$0.01 (0.01%)110.85112.806.25M
2024-03-04114.04111.64↓$2.40 (-2.10%)111.58114.395.88M
2024-03-01113.80114.24↑$0.44 (0.39%)113.63115.535.09M
2024-02-29112.51112.54↑$0.03 (0.03%)111.85113.166.62M
2024-02-28111.90112.04↑$0.14 (0.13%)111.15113.324.58M
2024-02-27113.03111.61↓$1.42 (-1.26%)111.06113.335.06M
2024-02-26111.20112.42↑$1.22 (1.10%)110.61112.525.75M
2024-02-23111.09111.51↑$0.42 (0.38%)110.10112.265.21M
2024-02-22112.06112.22↑$0.16 (0.14%)111.31112.915.10M
2024-02-21110.00112.87↑$2.87 (2.61%)109.70113.676.93M
2024-02-20110.55109.54↓$1.01 (-0.91%)109.36111.636.46M
2024-02-16111.48110.57↓$0.91 (-0.82%)110.40111.806.97M
2024-02-15109.04111.00↑$1.96 (1.80%)108.84111.709.42M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$COP it's true....

0 Like Report
Clean_Teoth

$COP tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.

0 Like Report
millimaker

$COP i am trading for a better future!

0 Like Report