• SPX
  • $5,728.80
  • 0.41 %
  • $23.35
  • DJI
  • $42,052.19
  • 0.69 %
  • $288.73
  • N225
  • $38,053.67
  • -2.63 %
  • -$1,027.58
  • FTSE
  • $8,177.15
  • 0.83 %
  • $67.05
  • IXIC
  • $18,239.92
  • 0.8 %
  • $144.77
ConocoPhillips (COP) Charts

ConocoPhillips (COP) Charts

NYSE Currency in USD Disclaimer

Stock Price

$107.82

-$1.72

(-1.57%)

Day's range
$106.69
Day's range
$109.99
  • 5 DAY PERFORMANCE

    +5.38%
  • 1 MONTH PERFORMANCE

    -4.09%
  • 3 MONTH PERFORMANCE

    +1.94%
  • 6 MONTH PERFORMANCE

    -11.79%
  • YEAR-TO-DATE PERFORMANCE

    -7.11%
  • 1 YEAR PERFORMANCE

    -9.96%

ConocoPhillips Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/01/2024 $109.51 $107.84   (-1.52%) $110.01 $106.68 7.41 M $125.24 B
10/31/2024 $106.97 $109.54   (2.4%) $110.65 $106.00 11.97 M $127.21 B
10/30/2024 $102.86 $102.98   (0.12%) $103.43 $102.37 6.41 M $119.59 B
10/29/2024 $102.96 $102.32   (-0.62%) $103.76 $102.16 3.81 M $118.83 B
10/28/2024 $101.80 $103.26   (1.43%) $103.35 $101.50 4.44 M $119.92 B
10/25/2024 $105.06 $104.56   (-0.48%) $105.43 $104.25 3.82 M $122.15 B
10/24/2024 $105.00 $104.37   (-0.6%) $105.17 $103.45 3.50 M $121.92 B
10/23/2024 $104.59 $104.51   (-0.08%) $105.06 $103.66 4.54 M $122.09 B
10/22/2024 $105.78 $105.00   (-0.74%) $105.81 $104.76 4.71 M $122.66 B
10/21/2024 $106.65 $104.99   (-1.56%) $106.84 $104.69 4.39 M $122.65 B
10/18/2024 $105.93 $105.67   (-0.25%) $106.14 $104.70 4.33 M $123.44 B
10/17/2024 $105.32 $106.15   (0.79%) $106.24 $104.94 5.09 M $124.00 B
10/16/2024 $105.64 $105.16   (-0.45%) $106.00 $105.04 4.60 M $122.85 B
10/15/2024 $106.00 $105.21   (-0.75%) $107.13 $105.12 6.40 M $122.91 B
10/14/2024 $109.70 $109.47   (-0.21%) $110.43 $108.90 5.17 M $127.88 B
10/11/2024 $110.75 $110.49   (-0.23%) $111.70 $110.27 6.82 M $129.07 B
10/10/2024 $111.64 $111.86   (0.2%) $112.83 $110.76 3.95 M $130.67 B
10/09/2024 $109.91 $110.97   (0.96%) $111.52 $109.55 4.22 M $129.63 B
10/08/2024 $112.74 $110.80   (-1.72%) $112.92 $110.16 5.58 M $129.44 B
10/07/2024 $114.94 $114.72   (-0.19%) $116.08 $114.44 4.90 M $134.02 B
10/04/2024 $113.57 $114.54   (0.85%) $114.63 $112.05 7.59 M $133.81 B
10/03/2024 $110.70 $112.42   (1.55%) $112.51 $109.99 7.40 M $131.33 B
10/02/2024 $111.28 $110.36   (-0.83%) $111.64 $108.59 7.56 M $128.92 B
10/01/2024 $104.54 $109.37   (4.62%) $109.68 $104.10 8.07 M $127.77 B
09/30/2024 $104.40 $105.28   (0.84%) $105.58 $103.87 6.58 M $122.99 B
09/27/2024 $102.63 $104.72   (2.04%) $104.84 $102.60 5.49 M $122.33 B
09/26/2024 $103.00 $102.31   (-0.67%) $104.22 $102.17 9.52 M $119.52 B
09/25/2024 $108.50 $105.73   (-2.55%) $108.82 $105.69 6.56 M $123.51 B
09/24/2024 $111.34 $108.91   (-2.18%) $111.47 $108.78 7.79 M $127.23 B
09/23/2024 $110.10 $109.69   (-0.37%) $110.94 $107.49 8.20 M $128.14 B
09/20/2024 $111.16 $109.87   (-1.16%) $111.74 $109.73 33.52 M $128.35 B
09/19/2024 $110.50 $110.55   (0.05%) $111.35 $109.37 7.99 M $129.14 B
09/18/2024 $107.52 $108.62   (1.02%) $109.93 $107.51 7.42 M $126.89 B
09/17/2024 $105.51 $108.29   (2.63%) $108.50 $105.30 8.66 M $126.50 B
09/16/2024 $104.96 $105.55   (0.56%) $105.69 $104.45 9.33 M $123.30 B
09/13/2024 $103.32 $103.50   (0.17%) $104.37 $103.05 5.44 M $120.91 B
09/12/2024 $102.72 $102.90   (0.18%) $103.68 $102.15 6.78 M $120.21 B
09/11/2024 $103.80 $102.57   (-1.18%) $104.04 $101.30 6.80 M $119.82 B
09/10/2024 $105.55 $104.00   (-1.47%) $105.74 $103.24 5.61 M $121.49 B
09/09/2024 $106.05 $105.60   (-0.42%) $106.67 $105.54 6.48 M $123.36 B
09/06/2024 $107.73 $106.02   (-1.59%) $108.62 $105.72 5.23 M $123.85 B
09/05/2024 $109.22 $107.45   (-1.62%) $109.39 $107.29 5.58 M $125.52 B
09/04/2024 $110.33 $108.56   (-1.6%) $111.19 $108.44 6.25 M $126.82 B
09/03/2024 $111.90 $109.85   (-1.83%) $111.91 $109.21 6.37 M $128.33 B
08/30/2024 $113.12 $113.79   (0.59%) $114.04 $112.41 5.56 M $132.93 B
08/29/2024 $112.98 $114.37   (1.23%) $115.14 $112.07 5.27 M $133.61 B
08/28/2024 $112.04 $112.15   (0.1%) $112.20 $110.64 4.51 M $131.01 B
08/27/2024 $113.66 $112.43   (-1.08%) $113.66 $112.06 3.52 M $131.34 B
08/26/2024 $113.02 $113.56   (0.48%) $115.03 $112.94 6.25 M $132.66 B
08/23/2024 $110.83 $111.40   (0.51%) $111.49 $110.27 4.02 M $130.14 B
08/22/2024 $109.60 $109.97   (0.34%) $110.52 $109.41 3.64 M $128.47 B
08/21/2024 $110.81 $109.62   (-1.07%) $111.19 $108.90 4.01 M $128.06 B
08/20/2024 $111.57 $109.85   (-1.54%) $111.81 $108.85 6.78 M $128.33 B
08/19/2024 $111.22 $111.74   (0.47%) $112.75 $111.12 4.34 M $130.53 B
08/16/2024 $110.32 $111.18   (0.78%) $111.38 $109.86 3.82 M $129.88 B
08/15/2024 $109.68 $111.23   (1.41%) $111.37 $109.68 6.31 M $129.94 B
08/14/2024 $108.51 $109.33   (0.76%) $109.84 $108.23 6.39 M $127.72 B
08/13/2024 $108.99 $108.34   (-0.6%) $109.38 $107.86 5.87 M $126.56 B
08/12/2024 $108.45 $110.03   (1.46%) $110.23 $108.28 5.91 M $128.54 B
08/09/2024 $108.27 $108.61   (0.31%) $109.10 $107.09 5.78 M $126.88 B
08/08/2024 $107.24 $108.27   (0.96%) $108.64 $106.92 5.39 M $126.48 B
08/07/2024 $107.25 $106.93   (-0.3%) $108.44 $106.44 7.74 M $124.92 B
08/06/2024 $104.57 $105.80   (1.18%) $106.45 $104.11 8.42 M $123.60 B
08/05/2024 $104.00 $104.57   (0.55%) $105.31 $102.27 8.48 M $122.16 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.