ConocoPhillips (NY: COP )

121.89 -4.92 (-3.88%)
Streaming Delayed Price Updated: 9:34 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 53.49 53.86 52.70 52.98 8,606,783 -1.30(-2.40%)
Jan 30, 2020 53.27 54.37 53.12 54.28 7,773,895 +0.36(+0.66%)
Jan 29, 2020 54.91 54.99 53.73 53.93 4,601,735 -0.62(-1.13%)
Jan 28, 2020 54.93 54.99 54.29 54.54 5,411,839 +0.12(+0.23%)
Jan 27, 2020 54.71 55.12 54.24 54.42 8,212,045 -1.41(-2.52%)
Jan 24, 2020 55.90 55.90 55.32 55.83 6,381,896 -0.46(-0.82%)
Jan 23, 2020 55.28 56.48 54.93 56.29 6,952,998 +0.12(+0.21%)
Jan 22, 2020 56.88 56.88 56.01 56.17 7,570,759 -0.91(-1.59%)
Jan 21, 2020 57.56 57.81 57.00 57.08 7,822,737 -0.93(-1.60%)
Jan 17, 2020 58.20 58.33 57.81 58.01 5,345,448 +0.00(+0.00%)
Jan 16, 2020 58.30 58.49 57.73 58.01 4,840,319 +0.06(+0.11%)
Jan 15, 2020 57.95 58.24 57.45 57.95 4,411,962 -0.12(-0.21%)
Jan 14, 2020 58.14 58.24 57.64 58.07 6,864,153 +0.01(+0.02%)
Jan 13, 2020 58.27 58.40 57.84 58.06 4,122,603 -0.26(-0.44%)
Jan 10, 2020 58.71 59.02 58.24 58.32 8,113,460 -0.58(-0.98%)
Jan 09, 2020 57.56 58.97 57.31 58.90 6,735,878 +1.01(+1.74%)
Jan 08, 2020 59.24 59.40 57.52 57.89 7,257,458 -1.37(-2.32%)
Jan 07, 2020 59.23 59.28 58.61 59.27 6,704,233 +0.00(+0.00%)
Jan 06, 2020 59.09 59.68 58.73 59.27 9,897,616 +0.70(+1.19%)
Jan 03, 2020 59.77 59.85 58.01 58.57 7,105,055 +0.21(+0.37%)
Jan 02, 2020 58.20 58.55 57.81 58.36 4,624,560 +0.38(+0.66%)
Dec 31, 2019 57.19 58.10 56.97 57.97 4,082,753 +0.37(+0.65%)
Dec 30, 2019 58.01 58.17 57.53 57.60 4,111,281 -0.33(-0.57%)
Dec 27, 2019 58.13 58.51 57.60 57.93 6,073,317 -0.02(-0.03%)
Dec 26, 2019 58.03 58.61 57.81 57.95 5,423,676 +0.29(+0.51%)
Dec 24, 2019 57.73 58.40 57.60 57.65 3,576,419 +0.06(+0.11%)
Dec 23, 2019 56.76 57.80 56.58 57.59 7,874,086 +0.78(+1.38%)
Dec 20, 2019 56.99 57.07 56.37 56.81 12,347,756 +0.47(+0.84%)
Dec 19, 2019 56.15 56.49 56.08 56.33 5,829,573 -0.01(-0.02%)
Dec 18, 2019 56.58 57.02 56.30 56.34 6,279,761 -0.29(-0.50%)
Dec 17, 2019 56.08 56.86 56.08 56.63 6,966,961 +0.62(+1.11%)
Dec 16, 2019 56.21 56.67 55.75 56.00 6,270,245 +0.11(+0.19%)
Dec 13, 2019 56.57 57.12 55.71 55.90 7,812,621 +0.10(+0.18%)
Dec 12, 2019 54.82 56.12 54.71 55.80 5,790,890 +0.81(+1.48%)
Dec 11, 2019 54.71 55.13 54.41 54.99 4,440,984 -0.07(-0.13%)
Dec 10, 2019 55.13 55.28 54.68 55.06 5,193,709 -0.06(-0.11%)
Dec 09, 2019 54.90 55.47 54.72 55.12 5,896,243 -0.12(-0.23%)
Dec 06, 2019 53.77 55.39 53.61 55.25 9,322,875 +1.90(+3.56%)
Dec 05, 2019 54.38 54.61 52.99 53.35 5,661,216 -0.70(-1.30%)
Dec 04, 2019 52.92 54.43 52.76 54.05 9,014,781 +1.55(+2.95%)
Dec 03, 2019 53.26 53.41 52.25 52.50 6,882,420 -1.32(-2.45%)
Dec 02, 2019 53.70 54.65 53.51 53.82 8,044,216 +0.38(+0.72%)
Nov 29, 2019 53.14 53.75 52.98 53.44 3,036,546 -0.36(-0.66%)
Nov 27, 2019 53.80 53.92 52.84 53.79 6,728,276 +0.21(+0.38%)
Nov 26, 2019 54.20 54.70 53.55 53.59 9,143,030 -0.84(-1.54%)
Nov 25, 2019 53.49 54.52 52.79 54.43 8,660,821 +1.03(+1.92%)
Nov 22, 2019 53.93 54.73 53.16 53.40 7,379,758 -0.28(-0.51%)
Nov 21, 2019 53.09 53.98 52.96 53.68 11,808,432 +0.76(+1.43%)
Nov 20, 2019 50.91 53.09 50.74 52.92 11,326,349 +1.95(+3.83%)
Nov 19, 2019 50.66 51.29 50.19 50.97 7,389,794 +0.42(+0.83%)
Nov 18, 2019 51.44 51.51 50.27 50.55 6,498,315 -1.38(-2.66%)
Nov 15, 2019 51.32 51.96 51.31 51.93 4,780,561 +0.89(+1.75%)
Nov 14, 2019 51.49 51.75 50.78 51.04 4,454,483 -0.28(-0.54%)
Nov 13, 2019 51.56 51.73 51.01 51.32 5,231,138 -0.60(-1.15%)
Nov 12, 2019 52.58 53.00 51.65 51.91 5,541,086 -0.61(-1.15%)
Nov 11, 2019 52.30 52.81 51.97 52.52 4,168,467 -0.22(-0.42%)
Nov 08, 2019 52.50 52.86 51.63 52.74 5,349,486 -0.34(-0.64%)
Nov 07, 2019 51.97 53.16 51.97 53.08 10,647,425 +1.70(+3.31%)
Nov 06, 2019 51.93 52.67 51.13 51.38 6,129,915 -0.78(-1.50%)
Nov 05, 2019 52.26 52.89 52.03 52.16 8,462,744 +0.45(+0.88%)
Nov 04, 2019 51.49 52.22 51.00 51.71 6,333,031 +0.76(+1.49%)
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.