Skip to main content

ConocoPhillips (NY: COP )

127.56 +0.72 (+0.57%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 45.90 46.18 45.28 46.18 7,586,630 +0.13(+0.29%)
Oct 30, 2019 48.05 48.07 45.97 46.04 9,453,150 -1.71(-3.59%)
Oct 29, 2019 46.68 48.49 45.50 47.76 10,399,170 +1.18(+2.53%)
Oct 28, 2019 47.25 47.64 45.89 46.58 9,054,618 -0.56(-1.19%)
Oct 25, 2019 46.92 47.43 46.51 47.14 3,641,142 +0.16(+0.34%)
Oct 24, 2019 47.32 47.60 46.62 46.98 5,449,870 -0.08(-0.16%)
Oct 23, 2019 47.36 47.53 46.49 47.05 6,328,435 -0.24(-0.51%)
Oct 22, 2019 46.80 48.23 46.79 47.30 7,426,646 +0.49(+1.04%)
Oct 21, 2019 45.38 46.94 45.24 46.81 8,103,475 +1.68(+3.73%)
Oct 18, 2019 45.72 45.90 45.13 45.13 6,168,986 -0.49(-1.06%)
Oct 17, 2019 45.81 45.89 45.16 45.62 5,218,912 -0.07(-0.15%)
Oct 16, 2019 46.37 46.63 45.64 45.68 6,243,887 -0.77(-1.66%)
Oct 15, 2019 46.32 46.90 46.00 46.45 7,528,168 -0.15(-0.32%)
Oct 14, 2019 46.35 46.86 46.19 46.60 5,311,248 -0.25(-0.53%)
Oct 11, 2019 46.89 47.32 46.66 46.85 8,237,582 +0.46(+0.98%)
Oct 10, 2019 45.66 46.50 45.66 46.39 6,653,011 +0.78(+1.71%)
Oct 09, 2019 45.32 45.95 45.07 45.61 6,859,374 +0.86(+1.93%)
Oct 08, 2019 44.75 45.98 44.61 44.75 8,552,123 -0.58(-1.28%)
Oct 07, 2019 44.96 46.19 44.67 45.33 9,988,621 +0.91(+2.06%)
Oct 04, 2019 44.44 44.82 43.75 44.42 6,223,474 -0.13(-0.30%)
Oct 03, 2019 43.83 44.68 43.42 44.55 5,170,304 +0.49(+1.11%)
Oct 02, 2019 45.49 45.70 44.00 44.06 7,504,593 -1.73(-3.77%)
Oct 01, 2019 47.82 47.91 45.68 45.79 7,636,730 -1.52(-3.21%)
Sep 30, 2019 48.07 48.08 47.07 47.31 7,283,529 -0.76(-1.59%)
Sep 27, 2019 47.37 48.44 47.29 48.07 5,214,373 +0.18(+0.38%)
Sep 26, 2019 49.03 49.09 47.56 47.89 8,198,385 -1.49(-3.03%)
Sep 25, 2019 48.54 49.40 48.40 49.38 7,043,278 +0.15(+0.30%)
Sep 24, 2019 49.81 49.86 48.44 49.23 11,402,319 -0.73(-1.46%)
Sep 23, 2019 49.81 50.37 49.70 49.96 8,162,106 -0.53(-1.05%)
Sep 20, 2019 50.02 50.83 49.92 50.50 21,915,856 +0.71(+1.42%)
Sep 19, 2019 50.21 50.39 49.61 49.79 7,566,903 -0.10(-0.20%)
Sep 18, 2019 49.81 50.12 49.21 49.89 9,003,886 -0.94(-1.85%)
Sep 17, 2019 51.87 52.49 49.98 50.83 16,337,946 -1.19(-2.28%)
Sep 16, 2019 51.02 52.43 50.24 52.01 21,555,692 +4.41(+9.26%)
Sep 13, 2019 47.31 47.91 47.22 47.61 9,497,453 +0.82(+1.76%)
Sep 12, 2019 46.49 47.30 46.15 46.78 6,880,327 -0.71(-1.49%)
Sep 11, 2019 47.10 47.72 46.73 47.49 9,562,634 +0.73(+1.56%)
Sep 10, 2019 46.11 47.73 45.99 46.76 10,319,451 +1.12(+2.46%)
Sep 09, 2019 45.00 45.70 44.72 45.64 7,439,686 +1.11(+2.50%)
Sep 06, 2019 44.07 44.66 43.74 44.53 5,582,698 +0.16(+0.36%)
Sep 05, 2019 44.49 45.03 44.24 44.37 7,244,318 +0.12(+0.26%)
Sep 04, 2019 43.83 44.40 43.67 44.25 6,989,649 +1.05(+2.42%)
Sep 03, 2019 42.38 43.27 42.13 43.21 6,193,770 -0.12(-0.27%)
Aug 30, 2019 43.47 43.95 42.86 43.32 6,181,318 -0.09(-0.21%)
Aug 29, 2019 43.43 43.96 43.35 43.41 7,710,851 +0.28(+0.65%)
Aug 28, 2019 42.68 43.37 42.55 43.13 5,878,193 +0.81(+1.90%)
Aug 27, 2019 42.95 43.05 41.94 42.33 6,441,901 -0.32(-0.76%)
Aug 26, 2019 42.38 42.93 42.09 42.65 6,009,341 +0.79(+1.88%)
Aug 23, 2019 42.88 43.33 41.62 41.86 8,592,297 -1.53(-3.52%)
Aug 22, 2019 43.93 44.29 43.36 43.39 5,200,001 -0.31(-0.70%)
Aug 21, 2019 44.28 44.56 43.50 43.70 7,280,520 -0.07(-0.15%)
Aug 20, 2019 44.43 44.50 43.71 43.76 6,380,903 -1.02(-2.28%)
Aug 19, 2019 43.65 45.08 43.55 44.78 11,220,151 +2.05(+4.80%)
Aug 16, 2019 42.38 43.00 42.18 42.73 6,351,268 +0.46(+1.10%)
Aug 15, 2019 42.67 43.18 42.00 42.27 7,310,901 -0.72(-1.68%)
Aug 14, 2019 43.55 43.89 42.77 42.99 9,457,214 -1.74(-3.88%)
Aug 13, 2019 43.87 45.52 43.54 44.73 7,875,053 +0.62(+1.41%)
Aug 12, 2019 44.66 44.77 43.88 44.10 5,096,254 -0.74(-1.65%)
Aug 09, 2019 45.63 46.05 44.82 44.84 6,493,997 -0.88(-1.92%)
Aug 08, 2019 44.65 45.74 44.25 45.72 8,967,044 +1.45(+3.28%)
Aug 07, 2019 44.24 44.60 43.42 44.27 11,187,787 -0.76(-1.68%)
Aug 06, 2019 45.68 45.69 44.77 45.02 7,428,073 -0.37(-0.82%)
Aug 05, 2019 46.12 46.25 45.02 45.40 9,002,372 -1.49(-3.17%)
Aug 02, 2019 49.24 49.24 46.76 46.88 9,271,495 -1.93(-3.96%)
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.