Menu Search
Equities

ConocoPhillips

COP:NYQ

ConocoPhillips

Actions
EnergyOil, Gas and Coal
  • Price (USD)106.10
  • Today's Change-5.65 / -5.06%
  • Shares traded23.44m
  • 1 Year change-8.13%
  • Beta1.2053
Data delayed at least 15 minutes, as of Nov 26 2024.
More ▼
Find More Stocks
Find More Stocks
Use our equities screener to discover other potential opportunities.
 
Equities ScreenerGo to the Equities Screener

Historical Prices

DateOpenHighLowCloseVolume
Monday, November 25, 2024Mon, Nov 25, 2024111.90111.96105.54106.1023,095,47523.10m
Friday, November 22, 2024Fri, Nov 22, 2024112.17112.73111.13111.757,516,6287.52m
Thursday, November 21, 2024Thu, Nov 21, 2024114.27115.38111.50111.9012,535,79712.54m
Wednesday, November 20, 2024Wed, Nov 20, 2024112.90113.99112.64113.434,092,7474.09m
Tuesday, November 19, 2024Tue, Nov 19, 2024112.62114.14112.25113.095,100,3275.10m
Monday, November 18, 2024Mon, Nov 18, 2024113.39114.46112.75113.765,089,1535.09m
Friday, November 15, 2024Fri, Nov 15, 2024112.68114.07111.88112.324,124,0374.12m
Thursday, November 14, 2024Thu, Nov 14, 2024112.59113.02111.35112.924,389,8524.39m
Wednesday, November 13, 2024Wed, Nov 13, 2024110.42112.46109.50111.825,961,5675.96m
Tuesday, November 12, 2024Tue, Nov 12, 2024112.46112.83110.47110.645,175,8415.18m
Monday, November 11, 2024Mon, Nov 11, 2024111.52112.75110.95112.053,820,4763.82m
Friday, November 08, 2024Fri, Nov 08, 2024111.10112.00110.56111.595,314,3195.31m
Thursday, November 07, 2024Thu, Nov 07, 2024113.91113.99111.86112.405,441,9825.44m
Wednesday, November 06, 2024Wed, Nov 06, 2024112.00114.87111.39113.637,733,6057.73m
Tuesday, November 05, 2024Tue, Nov 05, 2024109.19110.02108.58109.216,003,0716.00m
Monday, November 04, 2024Mon, Nov 04, 2024109.00110.07108.72108.865,441,8975.44m
Friday, November 01, 2024Fri, Nov 01, 2024109.51110.01106.68107.847,428,0607.43m
Thursday, October 31, 2024Thu, Oct 31, 2024106.97110.65106.00109.5411,969,39611.97m
Wednesday, October 30, 2024Wed, Oct 30, 2024102.86103.43102.37102.986,413,0776.41m
Tuesday, October 29, 2024Tue, Oct 29, 2024102.96103.76102.16102.323,809,3593.81m
Monday, October 28, 2024Mon, Oct 28, 2024101.80103.35101.50103.264,439,1224.44m
There are no Historical Prices for the selected date range, please select a different date.
Data delayed at least 15 minutes, as of Nov 25 2024 19:00 GMT.
Data Provided by LSEG
All markets data located on FT.com is subject to the FT Terms & Conditions
All content on FT.com is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by FT and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via FT.com is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. FT is not responsible for any use of content by you outside its scope as stated in the FT Terms & Conditions.