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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 119.17 | 119.78 | ↑$0.61 (0.51%) | 118.74 | 119.99 | 7.80M |
2024-03-13 | 116.80 | 117.55 | ↑$0.75 (0.64%) | 116.17 | 118.61 | 7.69M |
2024-03-12 | 115.08 | 115.02 | ↓$0.06 (-0.05%) | 114.36 | 115.73 | 5.65M |
2024-03-11 | 113.37 | 115.25 | ↑$1.88 (1.66%) | 112.65 | 115.36 | 5.90M |
2024-03-08 | 112.21 | 113.00 | ↑$0.79 (0.70%) | 111.86 | 113.21 | 5.23M |
2024-03-07 | 111.73 | 112.74 | ↑$1.01 (0.90%) | 111.69 | 113.43 | 5.10M |
2024-03-06 | 112.30 | 111.99 | ↓$0.31 (-0.28%) | 111.48 | 112.90 | 4.74M |
2024-03-05 | 111.21 | 111.22 | ↑$0.01 (0.01%) | 110.85 | 112.80 | 6.25M |
2024-03-04 | 114.04 | 111.64 | ↓$2.40 (-2.10%) | 111.58 | 114.39 | 5.88M |
2024-03-01 | 113.80 | 114.24 | ↑$0.44 (0.39%) | 113.63 | 115.53 | 5.09M |
2024-02-29 | 112.51 | 112.54 | ↑$0.03 (0.03%) | 111.85 | 113.16 | 6.62M |
2024-02-28 | 111.90 | 112.04 | ↑$0.14 (0.13%) | 111.15 | 113.32 | 4.58M |
2024-02-27 | 113.03 | 111.61 | ↓$1.42 (-1.26%) | 111.06 | 113.33 | 5.06M |
2024-02-26 | 111.20 | 112.42 | ↑$1.22 (1.10%) | 110.61 | 112.52 | 5.75M |
2024-02-23 | 111.09 | 111.51 | ↑$0.42 (0.38%) | 110.10 | 112.26 | 5.21M |
2024-02-22 | 112.06 | 112.22 | ↑$0.16 (0.14%) | 111.31 | 112.91 | 5.10M |
2024-02-21 | 110.00 | 112.87 | ↑$2.87 (2.61%) | 109.70 | 113.67 | 6.93M |
2024-02-20 | 110.55 | 109.54 | ↓$1.01 (-0.91%) | 109.36 | 111.63 | 6.46M |
2024-02-16 | 111.48 | 110.57 | ↓$0.91 (-0.82%) | 110.40 | 111.80 | 6.97M |
2024-02-15 | 109.04 | 111.00 | ↑$1.96 (1.80%) | 108.84 | 111.70 | 9.42M |
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!