Some parts of the portal may cause error messages or display incorrectly due to the transition to a new provider of trading data

COP - CONOCOPHILLIPS


98.95
2.760   2.789%

Share volume: 7,625,398
Last Updated: 03-14-2025
Petroleum And Natural Gas/Petroleum Refining: 0.03%

PREVIOUS CLOSE
CHG
CHG%

$96.19
2.76
0.03%
5D - 1M - 3M - 1Y - 3Y - 5Y - 10Y - 15Y
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 7,625,398 $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