ConocoPhillips (COP)
NYSE: COP · Real-Time Price · USD
113.43
+0.34 (0.30%)
At close: Nov 20, 2024, 4:00 PM
114.14
+0.71 (0.63%)
Pre-market: Nov 21, 2024, 7:14 AM EST
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 112.90 | 113.99 | 112.64 | 113.43 | 113.43 | 0.30% | 4,092,747 |
| Nov 19, 2024 | 112.62 | 114.14 | 112.25 | 113.09 | 113.09 | -0.59% | 5,100,327 |
| Nov 18, 2024 | 113.39 | 114.46 | 112.75 | 113.76 | 113.76 | 1.28% | 5,089,153 |
| Nov 15, 2024 | 112.68 | 114.07 | 111.88 | 112.32 | 112.32 | -0.53% | 4,124,037 |
| Nov 14, 2024 | 112.59 | 113.02 | 111.35 | 112.92 | 112.92 | 0.98% | 4,389,852 |
| Nov 13, 2024 | 110.42 | 112.46 | 109.50 | 111.82 | 111.82 | 1.07% | 5,961,567 |
| Nov 12, 2024 | 112.46 | 112.83 | 110.47 | 110.64 | 110.64 | -1.26% | 5,175,841 |
| Nov 11, 2024 | 111.52 | 112.75 | 110.95 | 112.05 | 112.05 | 0.41% | 3,820,476 |
| Nov 8, 2024 | 111.10 | 112.00 | 110.56 | 111.59 | 111.59 | -0.72% | 5,314,319 |
| Nov 7, 2024 | 113.91 | 113.99 | 111.86 | 112.40 | 111.62 | -1.08% | 5,441,982 |
| Nov 6, 2024 | 112.00 | 114.87 | 111.39 | 113.63 | 112.84 | 4.05% | 7,733,605 |
| Nov 5, 2024 | 109.19 | 110.02 | 108.58 | 109.21 | 108.45 | 0.32% | 6,003,071 |
| Nov 4, 2024 | 109.00 | 110.07 | 108.72 | 108.86 | 108.10 | 0.95% | 5,441,897 |
| Nov 1, 2024 | 109.51 | 110.01 | 106.68 | 107.84 | 107.09 | -1.55% | 7,428,060 |
| Oct 31, 2024 | 106.97 | 110.65 | 106.00 | 109.54 | 108.78 | 6.37% | 11,969,396 |
| Oct 30, 2024 | 102.86 | 103.43 | 102.37 | 102.98 | 102.27 | 0.65% | 6,413,077 |
| Oct 29, 2024 | 102.96 | 103.76 | 102.16 | 102.32 | 101.61 | -0.91% | 3,809,359 |
| Oct 28, 2024 | 101.80 | 103.35 | 101.50 | 103.26 | 102.54 | -1.24% | 4,439,122 |
| Oct 25, 2024 | 105.06 | 105.43 | 104.25 | 104.56 | 103.83 | 0.18% | 3,823,136 |
| Oct 24, 2024 | 105.00 | 105.17 | 103.45 | 104.37 | 103.65 | -0.13% | 3,504,595 |
| Oct 23, 2024 | 104.59 | 105.06 | 103.66 | 104.51 | 103.79 | -0.47% | 4,541,611 |
| Oct 22, 2024 | 105.78 | 105.81 | 104.76 | 105.00 | 104.27 | 0.01% | 4,711,056 |
| Oct 21, 2024 | 106.65 | 106.84 | 104.69 | 104.99 | 104.26 | -0.64% | 4,387,062 |
| Oct 18, 2024 | 105.93 | 106.14 | 104.70 | 105.67 | 104.94 | -0.45% | 4,326,673 |
| Oct 17, 2024 | 105.32 | 106.24 | 104.94 | 106.15 | 105.41 | 0.94% | 5,093,494 |
| Oct 16, 2024 | 105.64 | 106.00 | 105.04 | 105.16 | 104.43 | -0.05% | 4,602,918 |
| Oct 15, 2024 | 106.00 | 107.13 | 105.12 | 105.21 | 104.48 | -3.89% | 6,395,653 |
| Oct 14, 2024 | 109.70 | 110.44 | 108.90 | 109.47 | 108.71 | -0.92% | 5,173,958 |
| Oct 11, 2024 | 110.75 | 111.70 | 110.27 | 110.49 | 109.72 | -1.22% | 6,820,341 |
| Oct 10, 2024 | 111.64 | 112.84 | 110.76 | 111.86 | 111.08 | 0.80% | 3,946,412 |
| Oct 9, 2024 | 109.91 | 111.52 | 109.55 | 110.97 | 110.20 | 0.15% | 4,217,323 |
| Oct 8, 2024 | 112.74 | 112.92 | 110.16 | 110.80 | 110.03 | -3.42% | 5,579,751 |
| Oct 7, 2024 | 114.94 | 116.08 | 114.44 | 114.72 | 113.92 | 0.16% | 4,899,753 |
| Oct 4, 2024 | 113.57 | 114.63 | 112.05 | 114.54 | 113.75 | 1.89% | 7,585,770 |
| Oct 3, 2024 | 110.70 | 112.51 | 109.99 | 112.42 | 111.64 | 1.87% | 7,397,411 |
| Oct 2, 2024 | 111.28 | 111.64 | 108.59 | 110.36 | 109.59 | 0.91% | 7,559,883 |
| Oct 1, 2024 | 104.54 | 109.68 | 104.10 | 109.37 | 108.61 | 3.88% | 8,067,607 |
| Sep 30, 2024 | 104.40 | 105.58 | 103.87 | 105.28 | 104.55 | 0.53% | 6,584,319 |
| Sep 27, 2024 | 102.63 | 104.84 | 102.60 | 104.72 | 103.99 | 2.36% | 5,489,511 |
| Sep 26, 2024 | 103.00 | 104.22 | 102.17 | 102.31 | 101.60 | -3.23% | 9,523,996 |
| Sep 25, 2024 | 108.50 | 108.82 | 105.69 | 105.73 | 105.00 | -2.92% | 6,561,430 |
| Sep 24, 2024 | 111.34 | 111.47 | 108.78 | 108.91 | 108.15 | -0.71% | 7,787,402 |
| Sep 23, 2024 | 110.10 | 110.94 | 107.49 | 109.69 | 108.93 | -0.16% | 8,197,582 |
| Sep 20, 2024 | 111.16 | 111.74 | 109.73 | 109.87 | 109.11 | -0.62% | 33,515,146 |
| Sep 19, 2024 | 110.50 | 111.35 | 109.37 | 110.55 | 109.78 | 1.78% | 7,990,658 |
| Sep 18, 2024 | 107.52 | 109.93 | 107.51 | 108.62 | 107.87 | 0.30% | 7,424,108 |
| Sep 17, 2024 | 105.51 | 108.50 | 105.30 | 108.29 | 107.54 | 2.60% | 8,661,529 |
| Sep 16, 2024 | 104.96 | 105.69 | 104.45 | 105.55 | 104.82 | 1.98% | 9,325,463 |
| Sep 13, 2024 | 103.32 | 104.37 | 103.05 | 103.50 | 102.78 | 0.58% | 5,441,624 |
| Sep 12, 2024 | 102.72 | 103.68 | 102.15 | 102.90 | 102.19 | 0.32% | 6,775,934 |
| Sep 11, 2024 | 103.80 | 104.04 | 101.30 | 102.57 | 101.86 | -1.38% | 6,803,068 |
| Sep 10, 2024 | 105.55 | 105.74 | 103.24 | 104.00 | 103.28 | -1.52% | 5,611,503 |
| Sep 9, 2024 | 106.05 | 106.67 | 105.54 | 105.60 | 104.87 | -0.40% | 6,477,014 |
| Sep 6, 2024 | 107.73 | 108.62 | 105.72 | 106.02 | 105.28 | -1.33% | 5,229,946 |
| Sep 5, 2024 | 109.22 | 109.39 | 107.29 | 107.45 | 106.70 | -1.02% | 5,582,550 |
| Sep 4, 2024 | 110.33 | 111.19 | 108.44 | 108.56 | 107.81 | -1.17% | 6,231,236 |
| Sep 3, 2024 | 111.90 | 111.91 | 109.21 | 109.85 | 109.09 | -3.46% | 6,369,950 |
| Aug 30, 2024 | 113.12 | 114.04 | 112.41 | 113.79 | 113.00 | -0.51% | 5,559,473 |
| Aug 29, 2024 | 112.98 | 115.14 | 112.07 | 114.37 | 113.58 | 1.98% | 5,270,355 |
| Aug 28, 2024 | 112.04 | 112.20 | 110.64 | 112.15 | 111.37 | -0.25% | 4,506,609 |
| Aug 27, 2024 | 113.66 | 113.66 | 112.06 | 112.43 | 111.65 | -1.00% | 3,521,682 |
| Aug 26, 2024 | 113.02 | 115.03 | 112.94 | 113.56 | 112.77 | 1.94% | 6,253,903 |
| Aug 23, 2024 | 110.83 | 111.49 | 110.27 | 111.40 | 110.63 | 1.30% | 4,024,190 |
| Aug 22, 2024 | 109.60 | 110.52 | 109.41 | 109.97 | 109.21 | 0.32% | 3,644,660 |
| Aug 21, 2024 | 110.81 | 111.19 | 108.90 | 109.62 | 108.86 | -0.21% | 4,012,061 |
| Aug 20, 2024 | 111.57 | 111.81 | 108.85 | 109.85 | 109.09 | -1.69% | 6,783,295 |
| Aug 19, 2024 | 111.22 | 112.75 | 111.12 | 111.74 | 110.96 | 0.50% | 4,335,845 |
| Aug 16, 2024 | 110.32 | 111.38 | 109.86 | 111.18 | 110.41 | -0.04% | 3,819,194 |
| Aug 15, 2024 | 109.68 | 111.37 | 109.68 | 111.23 | 110.46 | 1.74% | 6,307,107 |
| Aug 14, 2024 | 108.51 | 109.84 | 108.23 | 109.33 | 108.57 | 0.91% | 6,388,043 |
| Aug 13, 2024 | 108.99 | 109.38 | 107.86 | 108.34 | 107.59 | -1.54% | 5,866,836 |
| Aug 12, 2024 | 108.45 | 110.23 | 108.28 | 110.03 | 109.27 | 1.31% | 5,906,943 |
| Aug 9, 2024 | 108.27 | 109.10 | 107.09 | 108.61 | 107.10 | 0.31% | 5,776,222 |
| Aug 8, 2024 | 107.24 | 108.64 | 106.92 | 108.27 | 106.76 | 1.25% | 5,392,929 |
| Aug 7, 2024 | 107.25 | 108.44 | 106.44 | 106.93 | 105.44 | 1.07% | 7,735,376 |
| Aug 6, 2024 | 104.57 | 106.45 | 104.11 | 105.80 | 104.33 | 1.18% | 8,424,866 |
| Aug 5, 2024 | 104.00 | 105.31 | 102.27 | 104.57 | 103.11 | -1.13% | 8,474,984 |
| Aug 2, 2024 | 107.72 | 108.08 | 103.98 | 105.77 | 104.30 | -2.42% | 7,445,068 |
| Aug 1, 2024 | 112.45 | 112.68 | 107.92 | 108.39 | 106.88 | -2.53% | 9,704,569 |
| Jul 31, 2024 | 111.61 | 112.40 | 111.10 | 111.20 | 109.65 | 1.17% | 7,554,556 |
| Jul 30, 2024 | 109.17 | 110.27 | 108.94 | 109.91 | 108.38 | 0.72% | 9,794,242 |
| Jul 29, 2024 | 111.24 | 111.29 | 108.38 | 109.12 | 107.60 | -1.57% | 4,629,531 |
| Jul 26, 2024 | 111.15 | 111.54 | 109.93 | 110.86 | 109.32 | -0.15% | 5,199,044 |
| Jul 25, 2024 | 111.00 | 112.04 | 110.45 | 111.03 | 109.48 | -0.06% | 5,492,133 |
| Jul 24, 2024 | 111.72 | 112.42 | 110.51 | 111.10 | 109.55 | 0.24% | 4,808,122 |
| Jul 23, 2024 | 111.85 | 112.05 | 110.07 | 110.83 | 109.29 | -1.33% | 5,714,279 |
| Jul 22, 2024 | 113.60 | 113.67 | 112.10 | 112.32 | 110.76 | -1.78% | 5,172,805 |
| Jul 19, 2024 | 117.16 | 117.32 | 114.23 | 114.35 | 112.76 | -1.94% | 7,559,145 |
| Jul 18, 2024 | 116.30 | 118.40 | 115.35 | 116.61 | 114.99 | 0.46% | 5,957,102 |
| Jul 17, 2024 | 115.75 | 117.40 | 115.53 | 116.08 | 114.46 | 0.77% | 6,484,037 |
| Jul 16, 2024 | 113.72 | 115.42 | 113.15 | 115.19 | 113.59 | 0.54% | 4,633,690 |
| Jul 15, 2024 | 114.01 | 115.20 | 113.02 | 114.57 | 112.97 | 1.26% | 5,118,338 |
| Jul 12, 2024 | 114.40 | 114.60 | 112.85 | 113.14 | 111.56 | -0.75% | 4,505,875 |
| Jul 11, 2024 | 112.53 | 114.38 | 111.96 | 113.99 | 112.40 | 1.30% | 5,839,484 |
| Jul 10, 2024 | 110.79 | 112.63 | 110.48 | 112.53 | 110.96 | 1.21% | 3,867,878 |
| Jul 9, 2024 | 110.91 | 112.64 | 110.66 | 111.19 | 109.64 | -0.93% | 3,461,634 |
| Jul 8, 2024 | 111.97 | 112.64 | 111.32 | 112.23 | 110.67 | -0.28% | 4,199,597 |
| Jul 5, 2024 | 114.53 | 114.72 | 112.14 | 112.55 | 110.98 | -1.93% | 4,188,395 |
| Jul 3, 2024 | 114.05 | 115.66 | 113.70 | 114.77 | 113.17 | 0.57% | 2,326,248 |
| Jul 2, 2024 | 115.38 | 115.61 | 113.33 | 114.12 | 112.53 | -0.21% | 3,836,725 |