The closing price for ConocoPhillips (COP) in September 2021 was $58.90, on September 30, 2021. It was up 22% for the month. The latest price is $95.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2021 | $59.29 | $59.87 | $58.86 | $58.90 | 15,845,900 |
September 29 2021 | $58.78 | $59.52 | $57.89 | $59.14 | 10,563,700 |
September 28 2021 | $58.71 | $59.66 | $58.38 | $58.93 | 14,995,200 |
September 27 2021 | $57.97 | $58.19 | $57.19 | $57.98 | 13,508,700 |
September 24 2021 | $55.44 | $57.09 | $55.22 | $56.51 | 11,128,300 |
September 23 2021 | $54.10 | $55.73 | $54.10 | $55.37 | 11,886,800 |
September 22 2021 | $52.33 | $54.66 | $52.33 | $54.11 | 15,753,000 |
September 21 2021 | $50.82 | $52.00 | $50.17 | $51.57 | 13,923,100 |
September 20 2021 | $49.97 | $50.42 | $48.93 | $49.60 | 10,001,800 |
September 17 2021 | $51.34 | $52.07 | $51.09 | $51.21 | 13,741,300 |
September 16 2021 | $51.52 | $51.85 | $51.07 | $51.48 | 8,773,100 |
September 15 2021 | $50.49 | $51.68 | $50.46 | $51.56 | 10,766,000 |
September 14 2021 | $50.60 | $50.66 | $49.20 | $49.49 | 7,880,700 |
September 13 2021 | $49.17 | $50.48 | $49.17 | $50.05 | 8,456,500 |
September 10 2021 | $49.20 | $49.31 | $48.20 | $48.44 | 5,055,200 |
September 09 2021 | $47.93 | $49.14 | $47.65 | $48.31 | 6,285,800 |
September 08 2021 | $48.95 | $49.20 | $47.97 | $48.05 | 5,228,900 |
September 07 2021 | $48.58 | $49.09 | $48.08 | $48.65 | 6,632,600 |
September 03 2021 | $48.97 | $49.50 | $48.62 | $48.88 | 7,954,200 |
September 02 2021 | $48.03 | $49.52 | $47.98 | $49.19 | 6,696,600 |
September 01 2021 | $48.29 | $48.60 | $47.30 | $47.50 | 9,319,800 |
Daily pricing data for ConocoPhillips dates back to 12/31/1981, and may be incomplete.
