Free Trial

ConocoPhillips (COP) Stock Chart & Stock Price History

ConocoPhillips logo
$94.77 -0.35 (-0.37%)
(As of 10:16 AM ET)

ConocoPhillips Stock Price Performance

5 Day
Performance
-3.21%
1 Month
Performance
-14.88%
3 Month
Performance
-13.42%
6 Month
Performance
-14.57%
Year-To-Date
Performance
-18.05%
1 Year
Performance
-19.16%
Receive COP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ConocoPhillips and its competitors with MarketBeat's FREE daily newsletter.

COP Stock Chart for Monday, December, 23, 2024

ConocoPhillips Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/20/2024$95.18$95.12
-0.06%
$96.38$94.2329.54 million shs$109.47 billion
12/19/2024$95.85$95.18
-0.70%
$96.99$95.109.83 million shs$109.54 billion
12/18/2024$98.27$95.85
-2.46%
$98.50$95.758.46 million shs$110.31 billion
12/17/2024$99.57$98.27
-1.31%
$99.26$96.758.74 million shs$113.10 billion
12/16/2024$101.02$99.57
-1.44%
$101.49$99.437.44 million shs$114.60 billion
12/13/2024$100.92$101.02
+0.10%
$102.26$100.586.89 million shs$116.26 billion
12/12/2024$102.20$100.92
-1.25%
$102.52$100.875.91 million shs$116.15 billion
12/11/2024$102.40$102.20
-0.20%
$102.72$101.698.19 million shs$117.62 billion
12/10/2024$103.17$102.40
-0.75%
$104.14$102.105.86 million shs$117.85 billion
12/09/2024$103.22$103.17
-0.05%
$105.05$102.886.53 million shs$118.74 billion
12/06/2024$104.44$103.22
-1.17%
$104.59$102.405.36 million shs$118.80 billion
12/05/2024$103.51$104.44
+0.90%
$105.87$104.017.07 million shs$120.20 billion
12/04/2024$106.05$103.51
-2.40%
$106.11$102.837.29 million shs$119.13 billion
12/03/2024$106.14$106.05
-0.08%
$107.67$105.715.86 million shs$122.05 billion
12/02/2024$108.34$106.14
-2.03%
$108.74$105.545.94 million shs$122.16 billion
11/29/2024$107.39$108.37
+0.91%
$108.52$107.403.92 million shs$124.72 billion
11/28/2024$107.42$107.39
-0.03%
$108.99$107.116.24 million shs$123.60 billion
11/27/2024$106.80$107.42
+0.58%
$108.99$107.236.24 million shs$123.63 billion
11/26/2024$106.03$106.80
+0.73%
$107.35$104.9111.73 million shs$122.92 billion
11/25/2024$111.75$106.03
-5.12%
$111.96$105.5423.44 million shs$122.03 billion
11/22/2024$111.71$111.75
+0.04%
$112.73$111.137.49 million shs$128.61 billion
11/21/2024$113.43$111.71
-1.52%
$115.37$111.508.29 million shs$128.57 billion


This page (NYSE:COP) was last updated on 12/23/2024 by MarketBeat.com Staff
From Our Partners