S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Conoco Phillips (COPH34)
Conoco Phillips (COPH34) Historical

COPH34 Conoco Phillips

52.62

-0.17496 (-0.33%)

May 10 2024 - Closed

Delayed by 15 minutes

COPH34 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	52.62	-0.40	-0.75%	52.79	52.81	52.25	946
May 09 2024	53.02	0.63	1.20%	52.39	53.57	52.39	2,504
May 08 2024	52.39	0.35	0.67%	52.81	52.81	52.15	285
May 07 2024	52.04	-0.31	-0.59%	52.35	52.70	52.04	12,785
May 06 2024	52.35	0.33	0.63%	52.02	52.95	52.02	392
May 03 2024	52.02	-0.30	-0.57%	52.05	52.05	51.05	6,985
May 02 2024	52.32	-2.34	-4.28%	54.66	54.66	52.10	3,567
Apr 30 2024	54.66	-1.08	-1.94%	55.50	55.50	54.64	1,243
Apr 29 2024	55.74	-0.12	-0.21%	57.00	57.00	54.96	6,065
Apr 26 2024	55.86	-0.18	-0.32%	55.50	55.86	55.32	421
Apr 25 2024	56.04	0.49	0.88%	56.10	56.34	55.68	136
Apr 24 2024	55.55	-0.01	-0.02%	55.56	55.67	55.32	1,582
Apr 23 2024	55.56	-0.24	-0.43%	55.85	55.85	55.26	602
Apr 22 2024	55.80	-0.28	-0.50%	56.34	56.34	55.50	1,371
Apr 19 2024	56.08	0.17	0.30%	56.52	56.60	55.92	595
Apr 18 2024	55.91	-0.14	-0.25%	55.80	56.22	55.68	83
Apr 17 2024	56.05	-0.94	-1.65%	56.70	56.72	56.05	1,542
Apr 16 2024	56.99	0.55	0.97%	56.40	57.30	56.40	986
Apr 15 2024	56.44	0.52	0.93%	55.23	57.24	55.23	21,401
Apr 12 2024	55.92	-0.48	-0.85%	56.60	57.63	55.76	1,007
Apr 11 2024	56.40	0.13	0.23%	56.40	56.40	55.65	664
Apr 10 2024	56.27	1.21	2.20%	55.56	56.40	55.56	958
Apr 09 2024	55.06	-1.03	-1.84%	55.46	55.46	54.66	1,959
Apr 08 2024	56.09	-0.41	-0.73%	56.46	56.70	55.44	1,124
Apr 05 2024	56.50	1.07	1.93%	55.43	56.50	55.26	5,749
Apr 04 2024	55.43	0.03	0.05%	55.44	55.50	55.08	1,098
Apr 03 2024	55.40	0.40	0.73%	55.46	55.68	55.32	2,056
Apr 02 2024	55.00	0.84	1.55%	54.40	55.46	54.26	83,075
Apr 01 2024	54.16	1.00	1.88%	53.60	54.47	53.40	3,342
Mar 28 2024	53.16	0.91	1.74%	52.82	53.35	52.70	1,145
Mar 27 2024	52.25	0.15	0.29%	52.10	52.30	52.05	801
Mar 26 2024	52.10	-0.30	-0.57%	52.30	52.50	52.05	1,006
Mar 25 2024	52.40	1.10	2.14%	51.05	52.40	51.05	400
Mar 22 2024	51.30	0.10	0.20%	51.40	51.40	51.20	974
Mar 21 2024	51.20	0.65	1.29%	50.54	51.20	50.54	782
Mar 20 2024	50.55	-0.65	-1.27%	51.08	51.08	50.55	867
Mar 19 2024	51.20	1.07	2.13%	50.25	51.20	50.25	1,731
Mar 18 2024	50.13	0.13	0.26%	50.00	50.45	50.00	14,725
Mar 15 2024	50.00	0.35	0.70%	49.65	50.19	49.65	711
Mar 14 2024	49.65	1.10	2.27%	48.55	49.70	48.55	952
Mar 13 2024	48.55	0.60	1.25%	48.55	49.15	48.55	10,907
Mar 12 2024	47.95	0.15	0.31%	47.80	48.10	47.70	500
Mar 11 2024	47.80	0.85	1.81%	47.05	47.80	46.75	4,112
Mar 08 2024	46.95	0.65	1.40%	46.30	47.10	46.30	252
Mar 07 2024	46.30	0.15	0.33%	46.15	46.65	46.14	251
Mar 06 2024	46.15	0.35	0.76%	46.80	46.80	46.15	1,336
Mar 05 2024	45.80	-0.45	-0.97%	46.45	46.50	45.80	1,194
Mar 04 2024	46.25	-1.10	-2.32%	47.35	47.50	46.20	1,027
Mar 01 2024	47.35	0.85	1.83%	46.50	47.60	46.50	796
Feb 29 2024	46.50	0.37	0.80%	47.00	47.06	46.35	497
Feb 28 2024	46.13	0.23	0.50%	46.00	46.60	46.00	2,641
Feb 27 2024	45.90	-0.75	-1.61%	46.65	46.65	45.75	1,359
Feb 26 2024	46.65	0.20	0.43%	45.95	46.65	45.95	285
Feb 23 2024	46.45	0.18	0.39%	46.35	46.74	46.00	1,200
Feb 22 2024	46.27	-0.21	-0.45%	46.67	46.67	45.80	1,286
Feb 21 2024	46.48	1.31	2.90%	45.15	46.67	45.15	818
Feb 20 2024	45.17	-0.95	-2.06%	46.11	46.11	45.15	924
Feb 19 2024	46.12	0.12	0.26%	46.10	46.24	45.71	1,131
Feb 16 2024	46.00	0.20	0.44%	45.87	46.45	45.80	787
Feb 15 2024	45.80	0.13	0.28%	45.58	46.47	45.24	933
Feb 14 2024	45.67	-0.08	-0.17%	45.75	45.87	45.67	1,499

Conoco Phillips

CoW Protocol Token

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions