Skip to main content

ConocoPhillips (NY: COP )

110.86 +2.23 (+2.06%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 54.45 55.90 53.93 55.39 12,071,514 +1.64(+3.04%)
Jan 30, 2019 53.84 54.09 53.28 53.75 9,883,293 +0.32(+0.60%)
Jan 29, 2019 54.18 54.24 53.39 53.43 6,375,699 -0.04(-0.08%)
Jan 28, 2019 53.90 53.90 53.09 53.48 7,262,436 -1.34(-2.45%)
Jan 25, 2019 54.54 55.32 54.43 54.82 5,520,438 +0.71(+1.32%)
Jan 24, 2019 53.98 54.60 53.56 54.11 7,075,697 +0.21(+0.39%)
Jan 23, 2019 54.19 54.38 53.31 53.89 7,242,532 +0.09(+0.17%)
Jan 22, 2019 54.83 55.02 53.67 53.80 8,451,201 -1.76(-3.17%)
Jan 18, 2019 55.35 55.90 54.96 55.56 7,422,583 +0.69(+1.25%)
Jan 17, 2019 53.24 54.96 53.20 54.87 7,098,613 +1.15(+2.13%)
Jan 16, 2019 53.79 54.23 53.59 53.73 6,608,356 -0.30(-0.56%)
Jan 15, 2019 54.04 54.65 53.81 54.03 5,504,361 +0.34(+0.64%)
Jan 14, 2019 53.70 54.27 53.46 53.69 5,975,514 -0.64(-1.17%)
Jan 11, 2019 55.05 55.10 53.84 54.33 7,355,003 -1.27(-2.28%)
Jan 10, 2019 53.90 55.65 53.54 55.59 10,765,647 +1.22(+2.24%)
Jan 09, 2019 53.25 54.62 52.86 54.38 10,105,857 +1.74(+3.31%)
Jan 08, 2019 52.54 52.84 51.93 52.63 6,918,105 +0.70(+1.34%)
Jan 07, 2019 52.30 52.59 51.30 51.94 7,661,799 -0.23(-0.44%)
Jan 04, 2019 51.62 52.30 51.27 52.17 9,410,029 +1.28(+2.52%)
Jan 03, 2019 51.99 52.13 50.46 50.88 5,489,965 -0.98(-1.89%)
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.