114.31 0.34(0.30%)06/28/2024
Conoco Phillips (COP)
  Loading...



Last 22 Days
DateOpenHighLowCloseChangeChg %Volume
2024-06-28115.40115.57113.64114.310.350.303,480,081
2024-06-27114.00114.32113.11113.970.300.263,133,297
2024-06-26115.20115.20112.76113.67-1.38-1.204,344,937
2024-06-25114.71115.06113.67115.05-0.19-0.163,931,525
2024-06-24112.25115.99111.91115.243.933.535,952,591
2024-06-21111.83112.26110.74111.31-0.04-0.046,553,585
2024-06-20109.60111.85109.31111.351.971.803,480,081
2024-06-18110.07111.20109.01109.38-0.13-0.123,133,297
2024-06-17108.90109.90108.50109.510.160.154,344,937
2024-06-14111.18111.18109.12109.35-1.50-1.353,931,525
2024-06-13112.00112.10110.09110.85-1.34-1.195,952,591
2024-06-12114.50114.97111.57112.19-1.46-1.286,553,585
2024-06-11113.19113.65112.65113.650.390.344,392,810
2024-06-10112.38114.00111.97113.261.471.314,286,921
2024-06-07111.97112.79111.15111.79-0.36-0.324,739,818
2024-06-06111.77112.40111.55112.15-0.08-0.074,509,147
2024-06-05112.06112.45111.31112.23-0.08-0.075,052,479
2024-06-04112.80113.00111.30112.31-1.62-1.427,166,565
2024-06-03116.26116.43112.98113.93-2.54-2.182,958,503
2024-05-31113.86116.53113.77116.472.912.563,953,035
2024-05-30115.70116.38112.93113.56-1.77-1.533,505,658
2024-05-29117.60117.66113.81115.33-3.61-3.034,590,965



1 Year Performance



Historical Performance
PeriodPerformancePeriod LowPeriod HighPeriod AverageUp DaysDown DaysNoChange Days
1-Week111.31
from 2024-06-21
3.00 2.70%
110.74
on 2024-06-21
3.57 3.22%
115.99
on 2024-06-24
-1.68 (-1.45%)
113.9233
1-Month115.33
from 2024-05-29
-1.02 (-0.88%)
108.50
on 2024-06-17
5.81 5.35%
117.66
on 2024-05-29
-3.35 (-2.85%)
112.77814
3-Month127.29
from 2024-03-28
-12.98 (-10.20%)
108.50
on 2024-06-17
5.81 5.35%
135.18
on 2024-04-12
-20.87 (-15.44%)
121.532737
6-Month116.50
from 2023-12-28
-2.19 (-1.88%)
105.77
on 2024-01-18
8.54 8.07%
135.18
on 2024-04-12
-20.87 (-15.44%)
117.795967
52-Week101.05
from 2023-06-28
13.26 13.12%
99.35
on 2023-07-06
14.96 15.06%
135.18
on 2024-04-12
-20.87 (-15.44%)
116.58130123
2-Year
3-Year
5-Year
10-Year
20-Year
All Time