Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 12,070,608 +1.64(+3.04%)
Jan 30, 2019 53.85 54.09 53.28 53.76 9,882,552 +0.32(+0.60%)
Jan 29, 2019 54.18 54.25 53.40 53.44 6,375,221 -0.04(-0.08%)
Jan 28, 2019 53.90 53.90 53.09 53.48 7,261,891 -1.34(-2.45%)
Jan 25, 2019 54.54 55.33 54.44 54.82 5,520,023 +0.71(+1.32%)
Jan 24, 2019 53.99 54.61 53.56 54.11 7,075,166 +0.21(+0.39%)
Jan 23, 2019 54.19 54.39 53.32 53.90 7,241,989 +0.09(+0.17%)
Jan 22, 2019 54.83 55.03 53.67 53.81 8,450,567 -1.76(-3.17%)
Jan 18, 2019 55.35 55.90 54.97 55.57 7,422,026 +0.69(+1.25%)
Jan 17, 2019 53.24 54.97 53.20 54.88 7,098,081 +1.15(+2.13%)
Jan 16, 2019 53.80 54.23 53.59 53.73 6,607,860 -0.30(-0.56%)
Jan 15, 2019 54.04 54.65 53.81 54.04 5,503,948 +0.34(+0.64%)
Jan 14, 2019 53.70 54.27 53.46 53.69 5,975,066 -0.64(-1.17%)
Jan 11, 2019 55.06 55.11 53.84 54.33 7,354,451 -1.27(-2.28%)
Jan 10, 2019 53.90 55.66 53.54 55.60 10,764,839 +1.22(+2.24%)
Jan 09, 2019 53.25 54.62 52.87 54.38 10,105,099 +1.74(+3.31%)
Jan 08, 2019 52.55 52.85 51.93 52.64 6,917,586 +0.70(+1.34%)
Jan 07, 2019 52.30 52.60 51.30 51.94 7,661,224 -0.23(-0.44%)
Jan 04, 2019 51.62 52.30 51.28 52.17 9,409,323 +1.28(+2.52%)
Jan 03, 2019 52.00 52.14 50.46 50.88 5,489,554 -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.