COP - CONOCOPHILLIPS
98.95
2.760 2.789%
Share volume: 7,626,002
Last Updated: 03-14-2025
Petroleum And Natural Gas/Petroleum Refining:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$96.19
2.76
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $96.94 | $96.94 | $99.64 | $99.64 | $96.22 | $96.22 | $98.95 | $98.95 | 7,626,002 | $7,625,398.00 |
| 03-13-2025 | $97.00 | $97.00 | $99.37 | $99.37 | $96.14 | $96.14 | $96.19 | $96.19 | 11,354,768 | $11,354,768.00 |
| 03-12-2025 | $95.18 | $95.18 | $97.79 | $97.79 | $95.01 | $95.01 | $97.75 | $97.75 | 10,147,276 | $10,147,276.00 |
| 03-11-2025 | $92.90 | $92.90 | $96.14 | $96.14 | $92.90 | $92.90 | $95.41 | $95.41 | 14,544,284 | $14,544,284.00 |
| 03-10-2025 | $91.45 | $91.45 | $94.03 | $94.03 | $90.65 | $90.65 | $92.90 | $92.90 | 12,086,735 | $12,086,735.00 |
| 03-07-2025 | $89.39 | $89.39 | $91.07 | $91.07 | $89.39 | $89.39 | $90.63 | $90.63 | 8,603,746 | $8,603,746.00 |
| 03-06-2025 | $88.80 | $88.80 | $89.64 | $89.64 | $87.92 | $87.92 | $88.60 | $88.60 | 8,679,383 | $8,679,383.00 |
| 03-05-2025 | $88.83 | $88.83 | $89.40 | $89.40 | $86.81 | $86.81 | $88.88 | $88.88 | 12,081,063 | $12,081,063.00 |
| 03-04-2025 | $91.06 | $91.06 | $92.11 | $92.11 | $88.47 | $88.47 | $90.64 | $90.64 | 14,000,537 | $14,000,537.00 |
| 03-03-2025 | $99.75 | $99.75 | $99.76 | $99.76 | $91.56 | $91.56 | $92.63 | $92.63 | 12,640,207 | $12,640,207.00 |