Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
COP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 129.28 | -0.56 | -0.43% | 129.37 | 129.69 | 128.29 | 3,846,569 |
| Apr 23 2024 | 129.84 | 0.51 | 0.39% | 128.63 | 130.19 | 127.73 | 3,773,535 |
| Apr 22 2024 | 129.33 | -0.05 | -0.04% | 128.61 | 130.40 | 126.94 | 4,194,933 |
| Apr 19 2024 | 129.38 | 1.57 | 1.23% | 128.14 | 130.51 | 127.81 | 3,984,323 |
| Apr 18 2024 | 127.81 | -0.52 | -0.41% | 128.73 | 129.215 | 127.25 | 3,577,373 |
| Apr 17 2024 | 128.33 | -1.20 | -0.93% | 128.95 | 130.14 | 127.55 | 3,869,814 |
| Apr 16 2024 | 129.53 | -0.72 | -0.55% | 130.35 | 130.44 | 128.50 | 3,700,341 |
| Apr 15 2024 | 130.25 | -0.95 | -0.72% | 132.13 | 132.61 | 130.03 | 4,218,757 |
| Apr 12 2024 | 131.20 | -1.72 | -1.29% | 134.27 | 135.18 | 130.39 | 4,954,740 |
| Apr 11 2024 | 132.92 | 0.10 | 0.08% | 133.30 | 133.30 | 130.65 | 4,328,275 |
| Apr 10 2024 | 132.82 | 0.57 | 0.43% | 132.64 | 133.68 | 131.76 | 4,313,733 |
| Apr 09 2024 | 132.25 | -0.17 | -0.13% | 132.52 | 133.20 | 131.015 | 3,755,784 |
| Apr 08 2024 | 132.42 | -1.10 | -0.82% | 133.75 | 134.0249 | 132.18 | 4,481,883 |
| Apr 05 2024 | 133.52 | 1.77 | 1.34% | 132.15 | 133.84 | 131.19 | 3,465,517 |
| Apr 04 2024 | 131.75 | 0.12 | 0.09% | 132.13 | 132.43 | 131.05 | 3,907,668 |
| Apr 03 2024 | 131.63 | 0.96 | 0.73% | 130.91 | 132.00 | 130.52 | 3,701,131 |
| Apr 02 2024 | 130.67 | 1.99 | 1.55% | 129.80 | 130.84 | 129.26 | 4,761,684 |
| Apr 01 2024 | 128.68 | 1.40 | 1.10% | 128.00 | 128.94 | 126.75 | 3,036,058 |
| Mar 28 2024 | 127.28 | 0.44 | 0.35% | 128.00 | 128.64 | 126.71 | 4,659,151 |
| Mar 27 2024 | 126.84 | 0.85 | 0.67% | 125.65 | 127.02 | 125.32 | 3,847,170 |
| Mar 26 2024 | 125.99 | -0.24 | -0.19% | 126.50 | 126.90 | 125.20 | 5,203,482 |
| Mar 25 2024 | 126.23 | 3.20 | 2.60% | 123.72 | 126.6498 | 123.15 | 7,054,240 |
| Mar 22 2024 | 123.03 | -0.48 | -0.39% | 123.55 | 124.05 | 122.71 | 4,976,078 |
| Mar 21 2024 | 123.51 | 1.60 | 1.31% | 122.07 | 123.59 | 121.68 | 4,941,812 |
| Mar 20 2024 | 121.91 | -0.11 | -0.09% | 121.36 | 122.36 | 121.03 | 3,596,482 |
| Mar 19 2024 | 122.02 | 1.76 | 1.46% | 120.36 | 122.16 | 120.30 | 4,457,826 |
| Mar 18 2024 | 120.26 | 0.22 | 0.18% | 120.90 | 121.07 | 119.16 | 4,827,943 |
| Mar 15 2024 | 120.04 | 0.26 | 0.22% | 119.13 | 120.73 | 119.13 | 17,349,972 |
| Mar 14 2024 | 119.78 | 2.23 | 1.90% | 119.17 | 119.99 | 118.74 | 7,894,167 |
| Mar 13 2024 | 117.55 | 2.53 | 2.20% | 116.80 | 118.61 | 116.17 | 7,684,529 |
| Mar 12 2024 | 115.02 | -0.23 | -0.20% | 115.07 | 115.7255 | 114.36 | 5,652,985 |
| Mar 11 2024 | 115.25 | 2.25 | 1.99% | 113.37 | 115.36 | 112.65 | 5,899,437 |
| Mar 08 2024 | 113.00 | 0.26 | 0.23% | 112.21 | 113.21 | 111.86 | 5,227,583 |
| Mar 07 2024 | 112.74 | 0.75 | 0.67% | 111.73 | 113.43 | 111.69 | 5,097,279 |
| Mar 06 2024 | 111.99 | 0.77 | 0.69% | 112.30 | 112.90 | 111.479 | 4,888,399 |
| Mar 05 2024 | 111.22 | -0.42 | -0.38% | 111.21 | 112.80 | 110.85 | 6,246,948 |
| Mar 04 2024 | 111.64 | -2.60 | -2.28% | 114.24 | 114.3924 | 111.58 | 5,877,253 |
| Mar 01 2024 | 114.24 | 1.70 | 1.51% | 113.80 | 115.5287 | 113.63 | 5,094,266 |
| Feb 29 2024 | 112.54 | 0.50 | 0.45% | 112.51 | 113.16 | 111.85 | 6,623,154 |
| Feb 28 2024 | 112.04 | 0.43 | 0.39% | 111.90 | 113.32 | 111.15 | 4,578,926 |
| Feb 27 2024 | 111.61 | -0.81 | -0.72% | 113.03 | 113.33 | 111.058 | 5,061,946 |
| Feb 26 2024 | 112.42 | 0.91 | 0.82% | 111.20 | 112.52 | 110.61 | 5,746,757 |
| Feb 23 2024 | 111.51 | -0.71 | -0.63% | 111.09 | 112.26 | 110.10 | 5,205,974 |
| Feb 22 2024 | 112.22 | -0.65 | -0.58% | 112.06 | 112.91 | 111.31 | 5,105,064 |
| Feb 21 2024 | 112.87 | 3.33 | 3.04% | 109.89 | 113.665 | 109.70 | 6,925,960 |
| Feb 20 2024 | 109.54 | -1.03 | -0.93% | 110.55 | 111.63 | 109.36 | 6,457,955 |
| Feb 16 2024 | 110.57 | -0.43 | -0.39% | 111.48 | 111.80 | 110.395 | 6,970,620 |
| Feb 15 2024 | 111.00 | 0.88 | 0.80% | 109.01 | 111.70 | 108.84 | 9,422,824 |
| Feb 14 2024 | 110.12 | 0.35 | 0.32% | 110.20 | 111.04 | 109.52 | 7,252,630 |
| Feb 13 2024 | 109.77 | -1.33 | -1.20% | 111.62 | 111.84 | 108.84 | 6,005,976 |
| Feb 12 2024 | 111.10 | -0.06 | -0.05% | 111.27 | 112.14 | 110.53 | 5,801,973 |
| Feb 09 2024 | 111.16 | -2.74 | -2.41% | 114.13 | 114.30 | 111.0216 | 5,974,042 |
| Feb 08 2024 | 113.90 | 1.58 | 1.41% | 113.00 | 115.29 | 112.585 | 7,715,176 |
| Feb 07 2024 | 112.32 | 0.80 | 0.72% | 111.72 | 112.97 | 111.45 | 6,098,929 |
| Feb 06 2024 | 111.52 | 1.55 | 1.41% | 110.88 | 112.45 | 110.195 | 4,777,099 |
| Feb 05 2024 | 109.97 | -0.66 | -0.60% | 110.25 | 110.86 | 109.29 | 4,520,393 |
| Feb 02 2024 | 110.63 | -0.75 | -0.67% | 111.62 | 111.95 | 109.6946 | 4,609,519 |
| Feb 01 2024 | 111.38 | -0.49 | -0.44% | 112.34 | 113.22 | 110.80 | 5,254,151 |
| Jan 31 2024 | 111.87 | -2.18 | -1.91% | 113.97 | 114.10 | 111.79 | 5,500,135 |
| Jan 30 2024 | 114.05 | 2.45 | 2.20% | 111.21 | 114.33 | 110.76 | 6,204,361 |
| Jan 29 2024 | 111.60 | -0.63 | -0.56% | 112.04 | 112.10 | 110.49 | 4,705,922 |
| Jan 26 2024 | 112.23 | 0.18 | 0.16% | 112.04 | 112.45 | 110.44 | 4,155,485 |
