Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	99.46	103.16	98.72	100.93	7,347,506	-0.97(-0.95%)
Aug 30, 2022	102.52	102.83	100.42	101.90	8,399,337	-2.69(-2.57%)
Aug 29, 2022	103.37	106.48	103.18	104.59	7,026,292	+1.20(+1.16%)
Aug 26, 2022	103.86	105.36	102.81	103.39	7,058,165	+0.04(+0.04%)
Aug 25, 2022	102.78	103.41	102.04	103.36	5,682,920	+1.44(+1.41%)
Aug 24, 2022	99.70	102.14	99.45	101.92	6,816,504	+1.91(+1.91%)
Aug 23, 2022	98.88	102.07	98.43	100.01	8,949,198	+2.96(+3.05%)
Aug 22, 2022	95.60	97.47	94.56	97.05	7,266,050	+0.09(+0.10%)
Aug 19, 2022	96.45	97.46	95.47	96.96	7,663,543	+0.24(+0.25%)
Aug 18, 2022	94.66	96.93	94.26	96.72	6,470,080	+3.25(+3.47%)
Aug 17, 2022	92.31	94.70	92.01	93.47	5,796,436	+1.16(+1.26%)
Aug 16, 2022	93.33	94.11	91.23	92.31	7,508,590	-0.62(-0.66%)
Aug 15, 2022	90.73	93.56	89.96	92.93	7,141,667	-1.40(-1.49%)
Aug 12, 2022	91.58	94.52	91.21	94.33	7,280,863	+2.19(+2.38%)
Aug 11, 2022	90.08	93.02	89.53	92.14	7,053,705	+4.02(+4.56%)
Aug 10, 2022	87.57	88.42	85.53	88.11	6,127,874	+0.43(+0.49%)
Aug 09, 2022	87.49	89.31	87.09	87.68	8,145,409	+1.73(+2.01%)
Aug 08, 2022	85.40	86.93	85.24	85.96	5,215,608	+0.72(+0.84%)
Aug 05, 2022	80.99	85.76	80.79	85.24	6,370,114	+2.73(+3.30%)
Aug 04, 2022	85.14	85.38	81.96	82.51	8,505,165	-1.32(-1.58%)
Aug 03, 2022	87.54	87.84	83.02	83.84	7,384,654	-3.11(-3.58%)
Aug 02, 2022	87.31	87.99	86.23	86.95	5,067,617	-0.36(-0.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

ConocoPhillips (NY: COP )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

ConocoPhillips (NY: COP )

Historical Prices

Sections

Services

Newport Daily Express