ConocoPhillips (NY: COP )

100.59 -9.47 (-8.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 66.54 68.31 65.90 67.69 9,877,957 +2.00(+3.04%)
Jan 30, 2019 65.80 66.10 65.11 65.69 8,087,366 +0.39(+0.60%)
Jan 29, 2019 66.21 66.29 65.25 65.30 5,217,149 -0.05(-0.08%)
Jan 28, 2019 65.87 65.87 64.88 65.35 5,942,754 -1.64(-2.45%)
Jan 25, 2019 66.65 67.61 66.52 66.99 4,517,300 +0.87(+1.32%)
Jan 24, 2019 65.97 66.73 65.45 66.12 5,789,948 +0.26(+0.39%)
Jan 23, 2019 66.22 66.46 65.15 65.86 5,926,467 +0.11(+0.17%)
Jan 22, 2019 67.00 67.24 65.58 65.75 6,915,504 -2.15(-3.17%)
Jan 18, 2019 67.64 68.31 67.17 67.90 6,073,800 +0.84(+1.25%)
Jan 17, 2019 65.06 67.17 65.01 67.06 5,808,700 +1.40(+2.13%)
Jan 16, 2019 65.74 66.27 65.49 65.66 5,407,529 -0.37(-0.56%)
Jan 15, 2019 66.04 66.78 65.76 66.03 4,504,145 +0.42(+0.64%)
Jan 14, 2019 65.62 66.32 65.33 65.61 4,889,683 -0.78(-1.17%)
Jan 11, 2019 67.28 67.34 65.79 66.39 6,018,500 -1.55(-2.28%)
Jan 10, 2019 65.87 68.01 65.43 67.94 8,809,384 +1.49(+2.24%)
Jan 09, 2019 65.07 66.75 64.60 66.45 8,269,487 +2.13(+3.31%)
Jan 08, 2019 64.21 64.58 63.46 64.32 5,660,992 +0.85(+1.34%)
Jan 07, 2019 63.91 64.27 62.69 63.47 6,269,547 -0.28(-0.44%)
Jan 04, 2019 63.08 63.91 62.66 63.75 7,700,100 +1.57(+2.52%)
Jan 03, 2019 63.54 63.71 61.66 62.18 4,492,365 -1.20(-1.89%)
Jan 02, 2019 60.69 63.85 60.43 63.38 5,726,695 +1.03(+1.65%)
Dec 31, 2018 62.13 62.73 61.69 62.35 5,290,800 +0.68(+1.10%)
Dec 28, 2018 62.75 62.87 61.15 61.67 5,053,600 -0.56(-0.90%)
Dec 27, 2018 60.63 62.24 59.45 62.23 5,984,051 +0.73(+1.19%)
Dec 26, 2018 57.68 61.53 56.75 61.50 7,262,798 +4.49(+7.88%)
Dec 24, 2018 58.83 59.68 57.01 57.01 3,842,800 -2.79(-4.67%)
Dec 21, 2018 59.21 60.97 58.81 59.80 15,043,500 -0.20(-0.33%)
Dec 20, 2018 60.27 61.72 59.67 60.00 8,332,588 -1.28(-2.09%)
Dec 19, 2018 62.56 63.76 60.82 61.28 7,682,362 -0.63(-1.02%)
Dec 18, 2018 63.03 63.62 61.47 61.91 6,541,424 -1.21(-1.92%)
Dec 17, 2018 64.57 64.84 62.69 63.12 7,017,838 -1.43(-2.22%)
Dec 14, 2018 66.12 66.29 64.31 64.55 6,445,800 -1.58(-2.39%)
Dec 13, 2018 65.12 67.08 64.89 66.13 6,180,621 +0.86(+1.32%)
Dec 12, 2018 66.05 67.06 65.22 65.27 5,544,872 -0.17(-0.26%)
Dec 11, 2018 66.14 66.75 64.73 65.44 5,461,265 +0.24(+0.37%)
Dec 10, 2018 65.09 65.79 63.30 65.20 8,750,938 -0.71(-1.08%)
Dec 07, 2018 68.24 69.12 65.81 65.91 8,095,500 -0.70(-1.05%)
Dec 06, 2018 64.92 66.61 64.31 66.61 8,270,457 -0.31(-0.46%)
Dec 04, 2018 69.43 69.72 66.79 66.92 7,532,100 -2.19(-3.17%)
Dec 03, 2018 68.10 69.26 67.56 69.11 7,238,654 +2.93(+4.43%)
Nov 30, 2018 66.03 66.94 65.43 66.18 7,175,300 -0.69(-1.03%)
Nov 29, 2018 66.46 67.51 66.21 66.87 4,597,491 +0.52(+0.78%)
Nov 28, 2018 65.11 66.63 65.09 66.35 5,442,844 +1.07(+1.64%)
Nov 27, 2018 64.73 65.60 64.15 65.28 6,116,387 +0.58(+0.90%)
Nov 26, 2018 64.70 65.60 64.53 64.70 6,246,946 +0.90(+1.41%)
Nov 23, 2018 62.88 63.93 62.41 63.80 5,361,000 -1.68(-2.57%)
Nov 21, 2018 65.48 65.48 65.48 0 +1.49(+2.33%)
Nov 20, 2018 65.56 65.56 63.22 63.99 7,453,901 -2.45(-3.69%)
Nov 19, 2018 65.37 66.73 65.03 66.44 7,769,875 +0.32(+0.48%)
Nov 16, 2018 65.59 66.44 65.38 66.12 7,993,500 +0.91(+1.40%)
Nov 15, 2018 63.58 65.29 63.25 65.21 7,782,582 +1.09(+1.70%)
Nov 14, 2018 64.82 66.01 63.52 64.12 9,664,003 +0.40(+0.63%)
Nov 13, 2018 64.78 65.58 62.60 63.72 11,213,830 -1.42(-2.18%)
Nov 12, 2018 67.59 68.07 65.14 65.14 6,766,625 -1.59(-2.38%)
Nov 09, 2018 65.73 67.21 64.79 66.73 9,190,600 -0.18(-0.27%)
Nov 08, 2018 69.76 70.31 66.67 66.91 9,825,851 -3.12(-4.46%)
Nov 07, 2018 70.74 71.26 69.25 70.03 6,582,348 +0.53(+0.76%)
Nov 06, 2018 69.35 69.57 68.25 69.50 6,150,181 +0.47(+0.68%)
Nov 05, 2018 68.69 69.50 68.25 69.03 4,953,802 +1.19(+1.75%)
Nov 02, 2018 69.69 70.25 67.38 67.84 5,725,200 -1.74(-2.50%)
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.