Skip to main content

ConocoPhillips (NY: COP )

121.72 -0.19 (-0.16%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 46.44 46.77 45.87 46.14 10,667,777 -0.40(-0.86%)
Mar 30, 2021 46.34 47.18 46.20 46.54 9,080,342 -0.36(-0.76%)
Mar 29, 2021 47.48 47.49 46.27 46.90 9,069,902 -1.05(-2.18%)
Mar 26, 2021 47.62 48.02 47.07 47.95 10,013,375 +1.28(+2.74%)
Mar 25, 2021 45.35 46.87 44.92 46.67 10,646,647 +0.31(+0.68%)
Mar 24, 2021 45.96 47.00 45.89 46.35 11,100,216 +1.31(+2.90%)
Mar 23, 2021 44.53 45.98 44.02 45.05 13,606,970 -0.46(-1.01%)
Mar 22, 2021 46.05 46.18 45.33 45.51 12,628,361 -0.31(-0.68%)
Mar 19, 2021 46.42 47.14 45.60 45.82 30,908,534 -0.68(-1.46%)
Mar 18, 2021 49.14 49.29 46.27 46.50 14,114,681 -3.01(-6.07%)
Mar 17, 2021 49.06 49.77 48.37 49.51 10,861,247 +0.22(+0.44%)
Mar 16, 2021 49.72 50.00 48.76 49.29 10,790,147 -1.38(-2.72%)
Mar 15, 2021 50.43 51.02 49.63 50.67 11,279,541 -0.90(-1.74%)
Mar 12, 2021 52.48 52.68 51.38 51.56 7,758,156 -0.56(-1.07%)
Mar 11, 2021 51.84 53.26 51.75 52.12 10,706,706 +0.36(+0.69%)
Mar 10, 2021 50.07 52.07 49.99 51.76 13,776,707 +1.32(+2.63%)
Mar 09, 2021 51.07 51.92 50.05 50.44 11,697,832 -0.77(-1.50%)
Mar 08, 2021 51.20 52.22 50.26 51.21 12,952,487 +0.38(+0.75%)
Mar 05, 2021 50.53 51.82 49.75 50.82 21,465,678 +2.37(+4.89%)
Mar 04, 2021 47.01 49.65 46.76 48.45 17,366,124 +1.71(+3.65%)
Mar 03, 2021 45.87 47.70 45.78 46.75 9,191,227 +1.20(+2.64%)
Mar 02, 2021 45.74 46.42 45.51 45.54 8,885,438 -0.29(-0.63%)
Mar 01, 2021 46.58 47.01 45.45 45.83 8,245,008 +0.52(+1.15%)
Feb 26, 2021 45.82 46.04 44.31 45.31 15,191,793 -0.89(-1.92%)
Feb 25, 2021 47.89 48.36 45.32 46.20 14,765,010 -1.43(-3.00%)
Feb 24, 2021 45.30 47.82 44.83 47.62 14,101,755 +2.24(+4.93%)
Feb 23, 2021 45.22 45.73 43.26 45.39 12,392,795 +1.06(+2.40%)
Feb 22, 2021 42.83 45.02 42.52 44.32 14,151,744 +2.14(+5.08%)
Feb 19, 2021 41.51 42.31 41.39 42.18 9,760,257 +0.64(+1.53%)
Feb 18, 2021 42.69 42.80 41.49 41.54 9,622,140 -1.45(-3.38%)
Feb 17, 2021 42.85 43.10 42.04 43.00 10,539,356 +0.44(+1.04%)
Feb 16, 2021 41.81 42.89 41.66 42.55 12,701,792 +1.47(+3.58%)
Feb 12, 2021 40.17 41.13 40.03 41.08 10,107,850 +0.63(+1.55%)
Feb 11, 2021 40.51 40.53 39.38 40.46 10,261,425 -0.33(-0.81%)
Feb 10, 2021 40.73 41.43 40.06 40.79 12,546,478 +0.32(+0.79%)
Feb 09, 2021 39.90 40.95 39.59 40.47 10,412,330 +0.09(+0.21%)
Feb 08, 2021 39.06 40.77 38.93 40.38 14,110,117 +2.04(+5.31%)
Feb 05, 2021 38.75 38.78 38.06 38.34 11,055,864 +0.35(+0.93%)
Feb 04, 2021 37.64 38.00 36.76 37.99 13,172,924 +0.69(+1.85%)
Feb 03, 2021 35.61 37.66 35.40 37.30 12,897,901 +1.93(+5.47%)
Feb 02, 2021 35.87 36.51 35.31 35.37 10,231,250 +0.22(+0.64%)
Feb 01, 2021 34.90 35.37 34.27 35.14 10,691,518 +0.59(+1.70%)
Jan 29, 2021 34.97 35.79 34.51 34.55 13,508,231 -0.93(-2.63%)
Jan 28, 2021 35.49 35.94 34.86 35.49 11,912,493 +0.40(+1.13%)
Jan 27, 2021 35.37 36.33 34.71 35.09 10,242,773 -0.89(-2.47%)
Jan 26, 2021 37.18 37.72 35.92 35.98 8,817,743 -0.78(-2.11%)
Jan 25, 2021 36.37 36.80 35.60 36.76 12,441,674 -0.09(-0.26%)
Jan 22, 2021 36.31 37.10 36.04 36.85 11,046,481 -0.43(-1.16%)
Jan 21, 2021 39.20 39.45 36.86 37.28 19,574,584 -1.87(-4.78%)
Jan 20, 2021 40.03 40.13 39.10 39.16 24,515,336 -0.55(-1.39%)
Jan 19, 2021 38.97 39.84 38.72 39.71 16,795,290 +0.76(+1.95%)
Jan 15, 2021 40.81 40.81 38.43 38.95 34,759,448 -2.37(-5.74%)
Jan 14, 2021 40.93 41.68 40.37 41.32 14,894,975 +0.73(+1.79%)
Jan 13, 2021 40.87 40.98 40.23 40.60 13,710,134 -0.34(-0.82%)
Jan 12, 2021 39.72 41.15 39.47 40.93 15,074,265 +1.78(+4.54%)
Jan 11, 2021 38.07 39.46 37.39 39.16 12,557,345 +0.57(+1.48%)
Jan 08, 2021 38.84 39.26 38.14 38.59 10,946,041 +0.00(+0.00%)
Jan 07, 2021 38.02 38.84 37.64 38.59 11,174,591 +1.03(+2.74%)
Jan 06, 2021 36.71 37.93 36.19 37.56 12,783,420 +1.44(+3.99%)
Jan 05, 2021 34.74 37.01 34.53 36.12 14,355,344 +1.96(+5.74%)
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.