The closing price for ConocoPhillips (COP) between December 31, 2022 and December 31, 2023 was $110.73, on December 29, 2023. It was up 3.2% in that time. The latest price is $87.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $111.82 | $112.14 | $110.48 | $110.73 | 3,643,600 |
December 28 2023 | $112.25 | $112.76 | $111.08 | $111.14 | 3,711,400 |
December 27 2023 | $113.06 | $114.14 | $112.65 | $113.04 | 3,441,400 |
December 26 2023 | $113.24 | $113.94 | $112.94 | $113.55 | 2,893,600 |
December 22 2023 | $112.57 | $113.17 | $111.90 | $112.25 | 4,299,400 |
December 21 2023 | $111.14 | $111.50 | $109.98 | $111.46 | 4,149,300 |
December 20 2023 | $111.49 | $113.47 | $111.03 | $111.32 | 7,767,200 |
December 19 2023 | $109.66 | $111.28 | $109.00 | $111.13 | 6,379,200 |
December 18 2023 | $110.50 | $111.88 | $109.38 | $109.62 | 7,000,500 |
December 15 2023 | $109.09 | $110.42 | $108.39 | $109.27 | 30,860,400 |
December 14 2023 | $107.76 | $111.00 | $107.56 | $109.66 | 11,490,400 |
December 13 2023 | $106.37 | $107.10 | $105.77 | $106.71 | 8,570,100 |
December 12 2023 | $105.68 | $106.35 | $104.65 | $105.95 | 6,888,800 |
December 11 2023 | $106.96 | $107.45 | $106.41 | $107.00 | 7,250,100 |
December 08 2023 | $106.60 | $107.03 | $105.95 | $106.92 | 5,713,900 |
December 07 2023 | $106.20 | $106.76 | $105.56 | $105.75 | 5,816,800 |
December 06 2023 | $107.16 | $107.16 | $104.69 | $105.44 | 7,489,500 |
December 05 2023 | $109.45 | $109.62 | $107.84 | $107.94 | 5,821,400 |
December 04 2023 | $108.83 | $110.59 | $108.64 | $109.26 | 4,824,800 |
December 01 2023 | $109.74 | $111.66 | $109.57 | $109.93 | 4,675,800 |
November 30 2023 | $109.87 | $111.33 | $108.41 | $110.25 | 10,242,700 |
November 29 2023 | $110.05 | $110.25 | $108.11 | $108.73 | 6,065,300 |
November 28 2023 | $109.96 | $110.65 | $109.21 | $109.69 | 3,469,100 |
November 27 2023 | $109.69 | $109.83 | $108.15 | $109.52 | 5,289,500 |
November 24 2023 | $109.61 | $111.21 | $109.58 | $110.18 | 2,159,200 |
Daily pricing data for ConocoPhillips dates back to 12/31/1981, and may be incomplete.
