The closing price for ConocoPhillips (COP) between December 31, 2022 and December 31, 2023 was $109.71, on December 29, 2023. It was up 3.2% in that time. The latest price is $97.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $110.79 | $111.11 | $109.47 | $109.71 | 3,643,600 |
December 28 2023 | $111.22 | $111.73 | $110.06 | $110.12 | 3,711,400 |
December 27 2023 | $112.02 | $113.09 | $111.61 | $112.00 | 3,441,400 |
December 26 2023 | $112.20 | $112.89 | $111.90 | $112.50 | 2,893,600 |
December 22 2023 | $111.54 | $112.13 | $110.87 | $111.22 | 4,299,400 |
December 21 2023 | $110.12 | $110.48 | $108.97 | $110.43 | 4,149,300 |
December 20 2023 | $110.47 | $112.43 | $110.01 | $110.30 | 7,767,200 |
December 19 2023 | $108.66 | $110.25 | $107.99 | $110.11 | 6,379,200 |
December 18 2023 | $109.49 | $110.85 | $108.37 | $108.61 | 7,000,500 |
December 15 2023 | $108.09 | $109.40 | $107.40 | $108.27 | 30,860,400 |
December 14 2023 | $106.76 | $109.98 | $106.58 | $108.66 | 11,490,400 |
December 13 2023 | $105.39 | $106.11 | $104.80 | $105.72 | 8,570,100 |
December 12 2023 | $104.70 | $105.38 | $103.69 | $104.98 | 6,888,800 |
December 11 2023 | $105.98 | $106.46 | $105.43 | $106.02 | 7,250,100 |
December 08 2023 | $105.62 | $106.05 | $104.98 | $105.93 | 5,713,900 |
December 07 2023 | $105.22 | $105.78 | $104.59 | $104.78 | 5,816,800 |
December 06 2023 | $106.18 | $106.18 | $103.73 | $104.47 | 7,489,500 |
December 05 2023 | $108.45 | $108.61 | $106.85 | $106.94 | 5,821,400 |
December 04 2023 | $107.83 | $109.57 | $107.64 | $108.26 | 4,824,800 |
December 01 2023 | $108.73 | $110.63 | $108.56 | $108.92 | 4,675,800 |
November 30 2023 | $108.86 | $110.31 | $107.42 | $109.24 | 10,242,700 |
November 29 2023 | $109.04 | $109.23 | $107.11 | $107.73 | 6,065,300 |
November 28 2023 | $108.95 | $109.63 | $108.21 | $108.68 | 3,469,100 |
November 27 2023 | $108.68 | $108.83 | $107.15 | $108.51 | 5,289,500 |
November 24 2023 | $108.60 | $110.19 | $108.57 | $109.17 | 2,159,200 |
Daily pricing data for ConocoPhillips dates back to 12/31/1981, and may be incomplete.
