ConocoPhillips (COP) Historical Stock Data
106.05 ↓0.09 (-0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COP is down -0.27% a day on average. There have been 15 days where ConocoPhillips closed green and 15 days where COP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 107.03 | 106.05 | ↓$0.98 (-0.92%) | 105.71 | 107.67 | 5.86M |
| 2024-12-02 | 108.34 | 106.14 | ↓$2.20 (-2.03%) | 105.54 | 108.74 | 5.94M |
| 2024-11-29 | 107.75 | 108.34 | ↑$0.59 (0.55%) | 107.36 | 108.52 | 3.92M |
| 2024-11-27 | 107.36 | 107.39 | ↑$0.03 (0.03%) | 107.11 | 108.99 | 6.24M |
| 2024-11-26 | 106.62 | 106.78 | ↑$0.16 (0.15%) | 104.90 | 107.35 | 12.07M |
| 2024-11-25 | 111.90 | 106.10 | ↓$5.80 (-5.18%) | 105.54 | 111.96 | 23.44M |
| 2024-11-22 | 112.17 | 111.75 | ↓$0.42 (-0.37%) | 111.13 | 112.73 | 7.52M |
| 2024-11-21 | 114.27 | 111.90 | ↓$2.37 (-2.07%) | 111.50 | 115.38 | 12.54M |
| 2024-11-20 | 112.90 | 113.43 | ↑$0.53 (0.47%) | 112.64 | 113.99 | 4.09M |
| 2024-11-19 | 112.62 | 113.09 | ↑$0.47 (0.42%) | 112.25 | 114.14 | 5.10M |
| 2024-11-18 | 113.39 | 113.76 | ↑$0.37 (0.33%) | 112.75 | 114.46 | 5.09M |
| 2024-11-15 | 112.68 | 112.32 | ↓$0.36 (-0.32%) | 111.88 | 114.07 | 4.12M |
| 2024-11-14 | 112.59 | 112.92 | ↑$0.33 (0.29%) | 111.35 | 113.02 | 4.39M |
| 2024-11-13 | 110.42 | 111.82 | ↑$1.40 (1.27%) | 109.50 | 112.46 | 5.96M |
| 2024-11-12 | 112.46 | 110.64 | ↓$1.82 (-1.62%) | 110.47 | 112.83 | 5.18M |
| 2024-11-11 | 111.52 | 112.05 | ↑$0.53 (0.48%) | 110.95 | 112.75 | 3.82M |
| 2024-11-08 | 111.10 | 111.59 | ↑$0.49 (0.44%) | 110.56 | 112.00 | 5.31M |
| 2024-11-07 | 113.91 | 112.40 | ↓$1.51 (-1.33%) | 111.86 | 113.99 | 5.44M |
| 2024-11-06 | 112.00 | 113.63 | ↑$1.63 (1.46%) | 111.39 | 114.87 | 7.73M |
| 2024-11-05 | 109.19 | 109.21 | ↑$0.02 (0.02%) | 108.58 | 110.02 | 6M |
| 2024-11-04 | 109.00 | 108.86 | ↓$0.14 (-0.13%) | 108.72 | 110.07 | 5.44M |
| 2024-11-01 | 109.51 | 107.84 | ↓$1.67 (-1.52%) | 106.68 | 110.01 | 7.43M |
| 2024-10-31 | 106.97 | 109.54 | ↑$2.57 (2.40%) | 106.00 | 110.65 | 11.97M |
| 2024-10-30 | 102.86 | 102.98 | ↑$0.12 (0.12%) | 102.37 | 103.43 | 6.41M |
| 2024-10-29 | 102.96 | 102.32 | ↓$0.64 (-0.62%) | 102.16 | 103.76 | 3.81M |
| 2024-10-28 | 101.80 | 103.26 | ↑$1.46 (1.43%) | 101.50 | 103.35 | 4.44M |
| 2024-10-25 | 105.06 | 104.56 | ↓$0.50 (-0.48%) | 104.25 | 105.43 | 3.82M |
| 2024-10-24 | 105.00 | 104.37 | ↓$0.63 (-0.60%) | 103.45 | 105.17 | 3.50M |
| 2024-10-23 | 104.59 | 104.51 | ↓$0.08 (-0.08%) | 103.66 | 105.06 | 4.54M |
| 2024-10-22 | 105.78 | 105.00 | ↓$0.78 (-0.74%) | 104.76 | 105.81 | 4.71M |
Create an account or log in to view more rows.
$COP dont be a POS today
$COP pump up the volume
$COP Buying again tomorrow.
$COP It’s that TIME!! To Double down!
$COP Short again!! 😀 😀
$COP I like it
$COP rip and dip today bulls
$COP it's true....
$COP push baby push!
$COP still bullish