Ad
COP Quote Trading Chart ConocoPhillips
Quote | ConocoPhillips (NYSE:COP)
| Last: | $101.02 |
|---|---|
| Change Percent: | -0.14% |
| Open: | $101.05 |
| Close: | $101.02 |
| High: | $102.26 |
| Low: | $100.58 |
| Volume: | 6,100,316 |
| Last Trade Date Time: | 12/13/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
COP Last Twenty Trading Days
| Last | Open | Close | High | Low | Volume | Date |
|---|---|---|---|---|---|---|
| $101.02 | $101.05 | $101.02 | $102.26 | $100.58 | 6,100,316 | 12-13-2024 |
| $100.91 | $102.38 | $100.91 | $102.62 | $100.87 | 5,908,601 | 12-12-2024 |
| $102.19 | $102.36 | $102.19 | $102.72 | $101.69 | 8,195,505 | 12-11-2024 |
| $102.36 | $103.625 | $102.36 | $104.14 | $102.1 | 5,861,215 | 12-10-2024 |
| $103.16 | $104.22 | $103.16 | $105.05 | $102.88 | 6,526,514 | 12-09-2024 |
| $103.22 | $104.45 | $103.22 | $104.5899 | $102.4 | 5,365,601 | 12-06-2024 |
| $104.44 | $105.08 | $104.44 | $105.87 | $104.01 | 7,074,715 | 12-05-2024 |
| $103.51 | $105.94 | $103.51 | $106.105 | $102.83 | 7,291,015 | 12-04-2024 |
| $106.05 | $107.03 | $106.05 | $107.67 | $105.71 | 5,862,557 | 12-03-2024 |
| $106.14 | $108.34 | $106.14 | $108.74 | $105.54 | 5,939,700 | 12-02-2024 |
| $108.34 | $107.75 | $108.34 | $108.52 | $107.36 | 3,918,669 | 11-29-2024 |
| $107.39 | $107.36 | $107.39 | $108.99 | $107.11 | 6,237,819 | 11-28-2024 |
| $107.39 | $107.36 | $107.39 | $108.99 | $107.11 | 6,237,819 | 11-27-2024 |
| $106.78 | $106.62 | $106.78 | $107.35 | $104.9 | 12,073,684 | 11-26-2024 |
| $106.1 | $111.9 | $106.1 | $111.96 | $105.54 | 23,447,383 | 11-25-2024 |
| $111.75 | $112.17 | $111.75 | $112.7299 | $111.13 | 7,516,628 | 11-22-2024 |
| $111.9 | $114.27 | $111.9 | $115.38 | $111.5 | 12,535,797 | 11-21-2024 |
| $113.43 | $112.9 | $113.43 | $113.99 | $112.64 | 4,092,747 | 11-20-2024 |
| $113.09 | $112.62 | $113.09 | $114.14 | $112.25 | 5,100,327 | 11-19-2024 |
| $113.76 | $113.39 | $113.76 | $114.46 | $112.75 | 5,089,153 | 11-18-2024 |
News, Short Squeeze, Breakout and More Instantly...
Ad
-
ConocoPhillips (NYSE: COP) (“ COP ”) announced today the pricing terms of its previously announced cash tender offers (the “ Offers ” or collectively, the “ Tender Offer ”) of its wholly-owned subsidiary, ConocoPhillips Company (“ CPC...
-
2024-12-10 10:00:00 ET Oil prices bounced around quite a bit in 2024. They rallied more than 20% at one point -- topping $85 per barrel -- before cooling off toward the end of the year. Oil was recently below $70 a barrel, down more than 5% on the year. It's anyone's guess what oi...
-
ConocoPhillips (NYSE: COP) (“ COP ”) today announced that, in connection with the previously announced offers to eligible holders to exchange (each, an “ Exchange Offer ” and collectively, the “ Exchange Offers ”) any and all outstanding notes...