The closing price for ConocoPhillips (COP) between January 1, 2021 and December 31, 2021 was $63.29, on December 31, 2021. It was up 84.3% in that time. The latest price is $96.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $62.96 | $63.72 | $62.85 | $63.29 | 3,453,900 |
December 30 2021 | $63.90 | $64.44 | $63.13 | $63.20 | 3,340,200 |
December 29 2021 | $64.05 | $64.51 | $63.34 | $63.76 | 3,947,300 |
December 28 2021 | $64.19 | $64.63 | $63.73 | $63.93 | 3,383,700 |
December 27 2021 | $62.24 | $64.05 | $61.61 | $64.01 | 3,967,800 |
December 23 2021 | $62.33 | $63.08 | $62.11 | $62.24 | 3,902,700 |
December 22 2021 | $61.64 | $62.62 | $61.08 | $62.15 | 3,775,100 |
December 21 2021 | $60.71 | $61.94 | $60.59 | $61.80 | 6,324,800 |
December 20 2021 | $58.63 | $60.02 | $57.76 | $59.98 | 11,485,000 |
December 17 2021 | $61.99 | $62.17 | $59.89 | $59.99 | 22,913,100 |
December 16 2021 | $62.72 | $63.88 | $62.36 | $62.69 | 7,068,200 |
December 15 2021 | $61.74 | $62.27 | $60.04 | $61.83 | 6,805,600 |
December 14 2021 | $61.69 | $62.73 | $61.23 | $61.80 | 6,669,300 |
December 13 2021 | $63.71 | $63.94 | $61.66 | $62.10 | 5,719,100 |
December 10 2021 | $64.17 | $64.40 | $62.59 | $64.26 | 6,065,000 |
December 09 2021 | $64.67 | $64.67 | $63.36 | $63.43 | 6,511,600 |
December 08 2021 | $65.24 | $65.90 | $64.34 | $64.80 | 6,313,200 |
December 07 2021 | $64.84 | $66.42 | $64.79 | $65.20 | 8,136,600 |
December 06 2021 | $63.39 | $64.27 | $62.63 | $63.66 | 6,200,100 |
December 03 2021 | $63.10 | $63.77 | $61.36 | $62.17 | 6,995,700 |
December 02 2021 | $60.50 | $62.65 | $59.67 | $62.31 | 8,410,900 |
December 01 2021 | $62.96 | $63.11 | $60.46 | $60.50 | 10,070,500 |
November 30 2021 | $61.81 | $63.16 | $61.21 | $61.32 | 15,723,700 |
November 29 2021 | $64.25 | $65.31 | $62.91 | $63.08 | 9,191,600 |
November 26 2021 | $61.67 | $62.62 | $60.63 | $62.50 | 10,258,700 |
Daily pricing data for ConocoPhillips dates back to 12/31/1981, and may be incomplete.
