TipRanks
Go Ultimate55% OFF

Conocophillips (YCP) Historical Prices

DE:YCP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 2026137.12137.12132.62132.62132.62-3.51%4230.48
Oct 30, 2026135.40137.44135.40137.44137.44+2.78%1970.22
Oct 29, 2026135.68135.68133.50133.72133.72-0.70%860.10
Oct 28, 2026132.98135.10132.98134.66134.66+1.11%2710.31
Oct 27, 2026136.22136.22133.18133.18133.18-1.64%1530.17
Oct 26, 2026134.34135.98132.34135.40135.40-0.65%7820.89
Oct 23, 2026130.28136.28130.28136.28136.28+6.24%5140.59
Oct 22, 2026131.22132.00128.28128.28128.28-1.16%1,4881.74
Oct 21, 2026129.82130.44128.34129.78129.78+0.90%4470.52
Oct 20, 2026130.56131.16127.38128.62128.62-0.40%6950.82
Oct 19, 2026129.34130.08128.60129.14129.14+0.83%3030.36
Oct 16, 2026125.90128.08125.90128.08128.08+1.06%1790.21
Oct 15, 2026128.04128.04126.20126.74126.74-0.49%3470.41
Oct 14, 2026125.68127.36125.68127.36127.36+1.94%2140.25
Oct 13, 2026123.14124.94123.14124.94124.94+1.98%3280.39
Oct 12, 2026119.22122.52119.22122.52122.52+1.54%2300.27
Oct 09, 2026119.20121.04118.98120.66120.66+0.89%570.07
Oct 08, 2026117.04119.60117.04119.60119.60+3.48%530.06
Oct 07, 2026116.28118.62115.34115.58115.58+0.28%7620.89
Oct 06, 2026114.96115.26111.80115.26115.26+0.51%4,5655.77
Oct 05, 2026112.06114.68112.06114.68114.68+2.08%2880.35
Oct 02, 2026112.76112.76111.84112.34112.34-0.57%140.02
Oct 01, 2026110.60112.98109.76112.98112.98+1.88%7720.93
Sep 30, 2026111.14111.38110.36110.90110.90-0.14%5,3637.17
Sep 29, 2026111.46111.46110.24111.06111.06-1.00%00.00
Sep 28, 2026112.18114.14112.18112.18112.18-0.37%3930.52
Sep 25, 2026112.56113.28111.32112.60112.60-2.07%1,0651.43
Sep 24, 2026112.30114.98112.30114.98114.98+1.77%1980.27
Sep 23, 2026109.08112.98109.08112.98112.98+1.93%4060.55
Sep 22, 2026111.74112.06108.96110.84110.84-0.48%9621.31
Sep 21, 2026113.54114.92111.20111.38111.38-3.70%6,2749.85
Sep 18, 2026114.82115.96114.48115.66115.66+0.77%1,0651.71
Sep 17, 2026115.62115.62114.76114.78114.78-1.53%9131.47
Sep 16, 2026121.40122.68115.94116.56116.56-4.11%6200.97
Sep 15, 2026119.44121.56118.96121.56121.56+1.52%1,0491.64
Sep 14, 2026119.72121.40119.44119.74119.74+2.20%3,7355.82
Sep 11, 2026117.50118.54117.08117.16117.16-0.09%4500.69
Sep 10, 2026117.68120.58117.26117.26117.26-0.81%1050.15
Sep 09, 2026115.88118.22115.88118.22118.22+1.35%3400.50
Sep 08, 2026116.76117.44116.64116.64116.64-0.22%6700.97
Sep 07, 2026116.88118.44116.02116.90116.90+1.04%6,10410.12
Sep 04, 2026116.04116.26114.96115.70115.70-1.53%7951.31
Sep 03, 2026118.08119.10117.40117.50117.50-0.25%1,8023.08
Sep 02, 2026117.76117.86116.22117.80117.80+1.20%4560.78
Sep 01, 2026114.74116.50114.74116.40116.40+3.01%5110.87
Aug 31, 2026113.10114.82113.00113.00113.00+0.77%1500.25
Aug 28, 2026111.26112.14111.26112.14112.14+1.67%880.15
Aug 27, 2026110.86112.40110.30110.30110.30-2.49%5420.88
Aug 26, 2026111.88113.44111.88113.12113.12-0.04%2350.33
Aug 25, 2026114.20114.20112.90113.16113.16-1.08%3520.49