Conoco Phillips (COP) Historical Prices & Data

Conoco Phillips
COP
(NYSE)
Closed
111.87
-1.56 (-1.38%)
in:usd•As of: Nov 21, 2024 15:59 UTC -5
After Market:112.1+0.23 (+0.21%)
Open
114.27
High
115.35
Low
111.51

Conoco Phillips Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	115.38	111.50	114.27	111.90	-2.07%
Nov 20, 2024	113.99	112.64	112.90	113.43	0.47%
Nov 19, 2024	114.14	112.25	112.62	113.09	0.42%
Nov 18, 2024	114.46	112.75	113.39	113.76	0.33%
Nov 15, 2024	114.07	111.88	112.68	112.32	-0.32%
Nov 14, 2024	113.02	111.35	112.59	112.92	0.29%
Nov 13, 2024	112.45	109.50	110.42	111.82	1.27%
Nov 12, 2024	112.83	110.47	112.46	110.64	-1.62%
Nov 11, 2024	112.75	110.95	111.52	112.05	0.48%
Nov 8, 2024	112.00	110.56	111.10	111.59	0.44%
Nov 7, 2024	113.20	111.08	113.12	111.62	-1.33%
Nov 6, 2024	114.07	110.61	111.22	112.84	1.46%
Nov 5, 2024	109.25	107.83	108.43	108.45	0.02%
Nov 4, 2024	109.30	107.97	108.24	108.10	-0.13%
Nov 1, 2024	109.25	105.94	108.75	107.09	-1.52%
Oct 31, 2024	109.88	105.26	106.23	108.78	2.40%
Oct 30, 2024	102.71	101.65	102.15	102.27	0.12%
Oct 29, 2024	103.04	101.45	102.25	101.61	-0.62%
Oct 28, 2024	102.63	100.80	101.09	102.54	1.43%
Oct 25, 2024	104.70	103.53	104.33	103.83	-0.48%
Oct 24, 2024	104.44	102.73	104.27	103.65	-0.60%
Oct 23, 2024	104.33	102.94	103.86	103.78	-0.08%
Oct 22, 2024	105.08	104.03	105.05	104.27	-0.74%

Highest:115.38

Lowest:100.80

Average:108.80

Difference:6.85

% Change:6.52%

Data Vendor: Xignite Logo

Stocks