NYSE:COP
ConocoPhillips Stock Price (Quote)
$122.23
-0.0200 (-0.0164%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $120.88 | $135.18 | Friday, 3rd May 2024 COP stock ended at $122.23. This is 0.0164% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.49% from a day low at $120.88 to a day high of $122.68. |
| 90 days | $108.84 | $135.18 | |
| 52 weeks | $97.42 | $135.18 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $122.51 | $122.68 | $120.88 | $122.23 | 4 877 732 |
| May 02, 2024 | $124.72 | $125.20 | $121.66 | $122.25 | 6 039 599 |
| May 01, 2024 | $125.08 | $125.73 | $123.42 | $124.34 | 4 359 170 |
| Apr 30, 2024 | $129.81 | $129.86 | $125.43 | $125.62 | 5 976 927 |
| Apr 29, 2024 | $129.75 | $130.44 | $128.80 | $130.22 | 3 403 735 |
| Apr 26, 2024 | $129.46 | $130.77 | $128.86 | $130.24 | 4 398 277 |
| Apr 25, 2024 | $129.70 | $130.64 | $128.30 | $130.11 | 3 514 773 |
| Apr 24, 2024 | $129.37 | $129.69 | $128.29 | $129.28 | 3 663 192 |
| Apr 23, 2024 | $128.63 | $130.17 | $127.73 | $129.84 | 3 772 174 |
| Apr 22, 2024 | $128.61 | $130.40 | $126.94 | $129.33 | 3 987 579 |
| Apr 19, 2024 | $128.14 | $130.51 | $127.86 | $129.38 | 3 174 378 |
| Apr 18, 2024 | $128.73 | $129.19 | $127.25 | $127.80 | 3 464 944 |
| Apr 17, 2024 | $129.12 | $130.14 | $127.55 | $128.33 | 3 577 054 |
| Apr 16, 2024 | $130.00 | $130.80 | $128.50 | $129.53 | 3 765 996 |
| Apr 15, 2024 | $132.13 | $132.61 | $130.03 | $130.25 | 3 332 344 |
| Apr 12, 2024 | $134.28 | $135.18 | $130.39 | $131.20 | 4 054 353 |
| Apr 11, 2024 | $132.54 | $133.19 | $130.65 | $132.92 | 4 163 584 |
| Apr 10, 2024 | $132.79 | $133.68 | $131.76 | $132.82 | 4 200 248 |
| Apr 09, 2024 | $132.79 | $133.20 | $131.02 | $132.25 | 3 308 555 |
| Apr 08, 2024 | $133.75 | $134.02 | $132.18 | $132.42 | 3 148 691 |
| Apr 05, 2024 | $131.96 | $133.84 | $131.19 | $133.52 | 3 592 151 |
| Apr 04, 2024 | $132.13 | $132.43 | $131.05 | $131.75 | 3 188 301 |
| Apr 03, 2024 | $130.91 | $132.00 | $130.52 | $131.63 | 2 871 867 |
| Apr 02, 2024 | $129.52 | $130.84 | $128.63 | $130.67 | 4 965 949 |
| Apr 01, 2024 | $128.00 | $128.94 | $126.78 | $128.68 | 2 518 347 |
