COP Quote, Trading Chart, ConocoPhillips

home / stock / cop / cop quote

Stock Information
Company Name: ConocoPhillips
Stock Symbol: COP
Market: NYSE
Website: conocophillips.com
Menu
COP COP Quote COP Short COP News COP Articles COP Message Board
Get COP Alerts

News, Short Squeeze, Breakout and More Instantly...
COP Quote
Last:$117.1332
Change Percent:1.69%
Open:$115.75
Previous Close:$115.19
High:$117.4
Low:$115.53
Volume:770,553
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
COP Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$115.75
Close:$115.19
High:$117.4
Low:$115.53
Volume:770,553
Date:2024-07-16
Open:$113.72
Close:$115.19
High:$115.42
Low:$113.15
Volume:4,621,126
Date:2024-07-15
Open:$114.01
Close:$114.57
High:$115.2
Low:$113.0201
Volume:5,118,338
Date:2024-07-12
Open:$114.4
Close:$113.14
High:$114.6
Low:$112.85
Volume:4,505,875
Date:2024-07-11
Open:$112.53
Close:$113.99
High:$114.38
Low:$111.96
Volume:5,839,484
Date:2024-07-10
Open:$110.79
Close:$112.53
High:$112.63
Low:$110.48
Volume:3,867,878
Date:2024-07-09
Open:$110.91
Close:$111.19
High:$112.64
Low:$110.6565
Volume:3,461,634
Date:2024-07-08
Open:$111.97
Close:$112.23
High:$112.64
Low:$111.3171
Volume:4,199,597
Date:2024-07-05
Open:$114.53
Close:$112.55
High:$114.72
Low:$112.14
Volume:4,188,395
Date:2024-07-04
Open:$114.05
Close:$114.77
High:$115.66
Low:$113.7
Volume:2,326,248
Date:2024-07-03
Open:$114.05
Close:$114.77
High:$115.66
Low:$113.7
Volume:2,326,248
Date:2024-07-02
Open:$115.38
Close:$114.12
High:$115.61
Low:$113.33
Volume:3,836,725
Date:2024-07-01
Open:$115.04
Close:$114.36
High:$115.46
Low:$113.65
Volume:3,925,186
Date:2024-06-28
Open:$115.4
Close:$114.38
High:$115.57
Low:$113.64
Volume:7,191,846
Date:2024-06-27
Open:$114
Close:$113.97
High:$114.33
Low:$113.11
Volume:3,846,595
Date:2024-06-26
Open:$115.2
Close:$113.61
High:$115.2
Low:$112.76
Volume:5,366,540
Date:2024-06-25
Open:$114.71
Close:$114.99
High:$115.06
Low:$113.66
Volume:4,961,491
Date:2024-06-24
Open:$112.25
Close:$115.17
High:$115.99
Low:$111.91
Volume:8,802,734
Date:2024-06-21
Open:$111.83
Close:$111.34
High:$112.26
Low:$110.73
Volume:27,097,211
Date:2024-06-20
Open:$109.6
Close:$111.33
High:$111.85
Low:$109.26
Volume:5,442,578