Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 53.66 54.52 53.45 54.40 4,351,105 +0.35(+0.65%)
Dec 30, 2019 54.43 54.58 53.98 54.05 4,381,508 -0.31(-0.57%)
Dec 27, 2019 54.54 54.90 54.05 54.36 6,472,504 -0.02(-0.03%)
Dec 26, 2019 54.45 54.99 54.25 54.37 5,780,164 +0.28(+0.51%)
Dec 24, 2019 54.17 54.80 54.05 54.10 3,811,490 +0.06(+0.11%)
Dec 23, 2019 53.26 54.23 53.09 54.04 8,391,634 +0.74(+1.38%)
Dec 20, 2019 53.48 53.55 52.89 53.30 13,159,349 +0.44(+0.84%)
Dec 19, 2019 52.68 53.01 52.62 52.86 6,212,739 -0.01(-0.02%)
Dec 18, 2019 53.09 53.50 52.83 52.87 6,692,517 -0.27(-0.50%)
Dec 17, 2019 52.62 53.35 52.62 53.14 7,424,885 +0.59(+1.11%)
Dec 16, 2019 52.74 53.18 52.31 52.55 6,682,375 +0.10(+0.19%)
Dec 13, 2019 53.08 53.60 52.27 52.45 8,326,129 +0.09(+0.18%)
Dec 12, 2019 51.44 52.66 51.34 52.36 6,171,513 +0.76(+1.48%)
Dec 11, 2019 51.34 51.73 51.05 51.60 4,732,881 -0.07(-0.13%)
Dec 10, 2019 51.73 51.87 51.30 51.66 5,535,081 -0.06(-0.11%)
Dec 09, 2019 51.51 52.05 51.35 51.72 6,283,791 -0.12(-0.23%)
Dec 06, 2019 50.45 51.97 50.30 51.84 9,935,648 +1.78(+3.56%)
Dec 05, 2019 51.03 51.25 49.72 50.06 6,033,316 -0.66(-1.30%)
Dec 04, 2019 49.66 51.07 49.51 50.72 9,607,305 +1.46(+2.95%)
Dec 03, 2019 49.97 50.12 49.03 49.26 7,334,788 -1.24(-2.45%)
Dec 02, 2019 50.39 51.28 50.21 50.50 8,572,946 +0.36(+0.72%)
Nov 29, 2019 49.87 50.44 49.71 50.14 3,236,132 -0.33(-0.66%)
Nov 27, 2019 50.48 50.59 49.58 50.48 7,170,512 +0.19(+0.38%)
Nov 26, 2019 50.86 51.33 50.25 50.28 9,743,982 -0.79(-1.54%)
Nov 25, 2019 50.19 51.16 49.53 51.07 9,230,079 +0.96(+1.92%)
Nov 22, 2019 50.60 51.35 49.89 50.11 7,864,815 -0.26(-0.52%)
Nov 21, 2019 49.81 50.65 49.69 50.37 12,584,577 +0.71(+1.43%)
Nov 20, 2019 47.77 49.81 47.61 49.66 12,070,807 +1.83(+3.83%)
Nov 19, 2019 47.54 48.13 47.10 47.82 7,875,510 +0.39(+0.83%)
Nov 18, 2019 48.27 48.33 47.17 47.43 6,925,436 -1.30(-2.66%)
Nov 15, 2019 48.15 48.76 48.14 48.73 5,094,778 +0.84(+1.75%)
Nov 14, 2019 48.32 48.56 47.65 47.89 4,747,267 -0.26(-0.54%)
Nov 13, 2019 48.38 48.54 47.87 48.15 5,574,970 -0.56(-1.15%)
Nov 12, 2019 49.34 49.73 48.47 48.71 5,905,290 -0.57(-1.15%)
Nov 11, 2019 49.07 49.56 48.77 49.28 4,442,452 -0.21(-0.42%)
Nov 08, 2019 49.26 49.60 48.45 49.49 5,701,097 -0.32(-0.64%)
Nov 07, 2019 48.77 49.88 48.77 49.81 11,347,259 +1.60(+3.31%)
Nov 06, 2019 48.73 49.42 47.97 48.21 6,532,822 -0.74(-1.50%)
Nov 05, 2019 49.04 49.63 48.82 48.95 9,018,983 +0.43(+0.88%)
Nov 04, 2019 48.32 49.00 47.86 48.52 6,749,288 +0.71(+1.49%)
Nov 01, 2019 46.55 48.09 46.40 47.81 7,750,532 +1.63(+3.53%)
Oct 31, 2019 45.90 46.18 45.28 46.18 7,586,630 +0.13(+0.29%)
Oct 30, 2019 48.05 48.07 45.97 46.04 9,453,150 -1.71(-3.59%)
Oct 29, 2019 46.68 48.49 45.50 47.76 10,399,170 +1.18(+2.53%)
Oct 28, 2019 47.25 47.64 45.89 46.58 9,054,618 -0.56(-1.19%)
Oct 25, 2019 46.92 47.43 46.51 47.14 3,641,142 +0.16(+0.34%)
Oct 24, 2019 47.32 47.60 46.62 46.98 5,449,870 -0.08(-0.16%)
Oct 23, 2019 47.36 47.53 46.49 47.05 6,328,435 -0.24(-0.51%)
Oct 22, 2019 46.80 48.23 46.79 47.30 7,426,646 +0.49(+1.04%)
Oct 21, 2019 45.38 46.94 45.24 46.81 8,103,475 +1.68(+3.73%)
Oct 18, 2019 45.72 45.90 45.13 45.13 6,168,986 -0.49(-1.06%)
Oct 17, 2019 45.81 45.89 45.16 45.62 5,218,912 -0.07(-0.15%)
Oct 16, 2019 46.37 46.63 45.64 45.68 6,243,887 -0.77(-1.66%)
Oct 15, 2019 46.32 46.90 46.00 46.45 7,528,168 -0.15(-0.32%)
Oct 14, 2019 46.35 46.86 46.19 46.60 5,311,248 -0.25(-0.53%)
Oct 11, 2019 46.89 47.32 46.66 46.85 8,237,582 +0.46(+0.98%)
Oct 10, 2019 45.66 46.50 45.66 46.39 6,653,011 +0.78(+1.71%)
Oct 09, 2019 45.32 45.95 45.07 45.61 6,859,374 +0.86(+1.93%)
Oct 08, 2019 44.75 45.98 44.61 44.75 8,552,123 -0.58(-1.28%)
Oct 07, 2019 44.96 46.19 44.67 45.33 9,988,621 +0.91(+2.06%)
Oct 04, 2019 44.44 44.82 43.75 44.42 6,223,474 -0.13(-0.30%)
Oct 03, 2019 43.83 44.68 43.42 44.55 5,170,304 +0.49(+1.11%)
Oct 02, 2019 45.49 45.70 44.00 44.06 7,504,593 -1.73(-3.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.