TipRanks
Go Ultimate55% OFF

Conocophillips (0QZA) Historical Prices

GB:0QZA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026152.79153.76148.48153.41153.41+2.42%12,0590.94
Oct 29, 2026150.86152.95148.47149.79149.79+0.29%15,1251.19
Oct 28, 2026148.97151.66146.70149.35149.35+0.92%8,0980.64
Oct 27, 2026151.53154.00147.43147.99147.99-2.45%5,1790.41
Oct 26, 2026150.08153.26147.78151.71151.71+0.15%8,4540.66
Oct 23, 2026145.79152.77145.52151.49151.49+3.64%17,4021.37
Oct 22, 2026145.70148.64143.31146.17146.17+0.18%15,6871.25
Oct 21, 2026144.97148.92144.00145.91145.91+0.05%4,2260.34
Oct 20, 2026145.03148.00143.00145.84145.84+0.23%10,4500.83
Oct 19, 2026146.30146.67142.00145.50145.50-0.53%6,0310.48
Oct 16, 2026142.02146.53139.00146.27146.27+2.83%8,0360.63
Oct 15, 2026143.00144.66140.95142.25142.25-0.03%5,9410.47
Oct 14, 2026141.41143.80140.05142.29142.29+1.25%7,0510.55
Oct 13, 2026135.87140.58135.87140.54140.54+2.49%14,0811.11
Oct 12, 2026132.00137.37132.00137.13137.13+1.74%3,3890.27
Oct 09, 2026135.99136.00131.51134.78134.78+0.34%8,2270.64
Oct 08, 2026130.20134.44128.31134.32134.32+4.00%9,9010.77
Oct 07, 2026129.40132.38128.46129.15129.15-0.29%6,2840.48
Oct 06, 2026128.00130.06125.50129.52129.52+0.68%4,9980.38
Oct 05, 2026127.23128.77124.00128.65128.65+1.36%4,6710.35
Oct 02, 2026129.00129.28124.50126.92126.92-0.09%16,2811.25
Oct 01, 2026124.98127.21122.50127.04127.04+0.93%20,9741.63
Sep 30, 2026126.37128.30125.05125.87125.87+0.03%9,5070.75
Sep 29, 2026125.83126.90122.56125.83125.83-0.74%9,3130.73
Sep 28, 2026127.30130.68125.79126.77126.77-0.35%6,9250.54
Sep 25, 2026130.16130.16127.00127.21127.21-2.02%4,8930.38
Sep 24, 2026127.50131.00127.00129.83129.83+0.98%7,8200.61
Sep 23, 2026123.60128.96123.60128.57128.57+2.29%6,3790.49
Sep 22, 2026126.00130.00123.47125.69125.69-1.95%8,5440.66
Sep 21, 2026130.01134.20127.25128.20128.20-2.75%6,9180.53
Sep 18, 2026133.02133.67131.00131.83131.83-1.06%6,1520.46
Sep 17, 2026134.76134.76130.01133.24133.24-1.05%29,4802.25
Sep 16, 2026140.50142.87133.34134.66134.66-4.67%8,2400.63
Sep 15, 2026138.20141.64133.58141.26141.26+2.97%19,4221.51
Sep 14, 2026138.60141.00136.30137.19137.19+0.58%13,6431.06
Sep 11, 2026138.22138.22133.19136.40136.40-0.85%3,9020.30
Sep 10, 2026138.60142.00134.63137.56137.56+0.58%6,3030.46
Sep 09, 2026135.06137.93135.06136.77136.77+1.56%170,77215.41
Sep 08, 2026134.23137.58134.07134.67134.67-0.10%11,8521.06
Sep 07, 2026134.81138.00132.41134.81134.81+0.00%00.00
Sep 04, 2026138.00138.00132.41134.81134.81-0.71%5,9470.52
Sep 03, 2026137.65138.10134.00135.78135.78-1.03%6,2020.54
Sep 02, 2026136.63138.87134.00137.19137.19+1.09%19,4911.68
Sep 01, 2026136.00136.11129.74135.71135.71+2.69%14,9521.30
Aug 31, 2026134.07134.50130.36132.16132.16+1.22%6,5910.57
Aug 28, 2026130.50131.04123.66130.57130.57+0.56%3,5120.30
Aug 27, 2026128.96131.72127.99129.84129.84-1.43%4,3980.37
Aug 26, 2026134.72134.72130.01131.73131.73-0.61%14,1191.16
Aug 25, 2026136.00136.00129.84132.54132.54-0.80%15,4671.28
Aug 24, 2026133.53136.48129.73133.61133.61-1.11%6,0620.49