Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 53.67 54.52 53.46 54.40 4,350,839 +0.35(+0.65%)
Dec 30, 2019 54.44 54.59 53.98 54.05 4,381,240 -0.31(-0.57%)
Dec 27, 2019 54.54 54.90 54.05 54.36 6,472,109 -0.02(-0.03%)
Dec 26, 2019 54.45 55.00 54.25 54.38 5,779,810 +0.28(+0.51%)
Dec 24, 2019 54.18 54.80 54.05 54.10 3,811,257 +0.06(+0.11%)
Dec 23, 2019 53.26 54.24 53.09 54.04 8,391,121 +0.74(+1.38%)
Dec 20, 2019 53.48 53.56 52.90 53.31 13,158,544 +0.44(+0.84%)
Dec 19, 2019 52.69 53.01 52.62 52.86 6,212,359 -0.01(-0.02%)
Dec 18, 2019 53.10 53.51 52.83 52.87 6,692,108 -0.27(-0.50%)
Dec 17, 2019 52.62 53.36 52.62 53.14 7,424,432 +0.59(+1.11%)
Dec 16, 2019 52.75 53.18 52.31 52.55 6,681,967 +0.10(+0.19%)
Dec 13, 2019 53.08 53.60 52.28 52.45 8,325,620 +0.09(+0.18%)
Dec 12, 2019 51.44 52.66 51.34 52.36 6,171,136 +0.76(+1.48%)
Dec 11, 2019 51.34 51.73 51.06 51.60 4,732,592 -0.07(-0.13%)
Dec 10, 2019 51.73 51.88 51.31 51.67 5,534,743 -0.06(-0.11%)
Dec 09, 2019 51.52 52.05 51.35 51.73 6,283,407 -0.12(-0.23%)
Dec 06, 2019 50.45 51.98 50.30 51.84 9,935,041 +1.78(+3.56%)
Dec 05, 2019 51.03 51.25 49.73 50.06 6,032,947 -0.66(-1.30%)
Dec 04, 2019 49.66 51.07 49.51 50.72 9,606,717 +1.46(+2.95%)
Dec 03, 2019 49.98 50.12 49.03 49.27 7,334,339 -1.24(-2.45%)
Dec 02, 2019 50.40 51.28 50.21 50.50 8,572,422 +0.36(+0.72%)
Nov 29, 2019 49.87 50.44 49.72 50.14 3,235,934 -0.33(-0.66%)
Nov 27, 2019 50.49 50.60 49.58 50.48 7,170,074 +0.19(+0.38%)
Nov 26, 2019 50.86 51.33 50.25 50.29 9,743,387 -0.79(-1.54%)
Nov 25, 2019 50.19 51.16 49.53 51.07 9,229,515 +0.96(+1.92%)
Nov 22, 2019 50.60 51.36 49.89 50.11 7,864,334 -0.26(-0.51%)
Nov 21, 2019 49.82 50.65 49.69 50.37 12,583,807 +0.71(+1.43%)
Nov 20, 2019 47.77 49.82 47.62 49.66 12,070,069 +1.83(+3.83%)
Nov 19, 2019 47.54 48.13 47.10 47.83 7,875,029 +0.39(+0.83%)
Nov 18, 2019 48.27 48.34 47.18 47.43 6,925,013 -1.30(-2.66%)
Nov 15, 2019 48.15 48.76 48.14 48.73 5,094,466 +0.84(+1.75%)
Nov 14, 2019 48.32 48.56 47.65 47.89 4,746,977 -0.26(-0.54%)
Nov 13, 2019 48.39 48.54 47.87 48.15 5,574,629 -0.56(-1.15%)
Nov 12, 2019 49.34 49.73 48.47 48.71 5,904,929 -0.57(-1.15%)
Nov 11, 2019 49.07 49.56 48.77 49.28 4,442,180 -0.21(-0.42%)
Nov 08, 2019 49.27 49.60 48.45 49.49 5,700,749 -0.32(-0.64%)
Nov 07, 2019 48.77 49.88 48.77 49.81 11,346,565 +1.60(+3.31%)
Nov 06, 2019 48.73 49.42 47.98 48.21 6,532,422 -0.74(-1.50%)
Nov 05, 2019 49.04 49.63 48.82 48.95 9,018,431 +0.43(+0.88%)
Nov 04, 2019 48.32 49.00 47.86 48.52 6,748,875 +0.71(+1.49%)
Nov 01, 2019 46.56 48.09 46.40 47.81 7,750,058 +1.63(+3.53%)
Oct 31, 2019 45.90 46.18 45.28 46.18 7,586,166 +0.13(+0.29%)
Oct 30, 2019 48.05 48.07 45.97 46.05 9,452,572 -1.71(-3.59%)
Oct 29, 2019 46.68 48.50 45.50 47.76 10,398,535 +1.18(+2.53%)
Oct 28, 2019 47.25 47.64 45.89 46.58 9,054,065 -0.56(-1.19%)
Oct 25, 2019 46.92 47.43 46.51 47.14 3,640,919 +0.16(+0.34%)
Oct 24, 2019 47.33 47.60 46.62 46.98 5,449,537 -0.08(-0.16%)
Oct 23, 2019 47.37 47.53 46.49 47.06 6,328,048 -0.24(-0.51%)
Oct 22, 2019 46.80 48.23 46.79 47.30 7,426,192 +0.49(+1.04%)
Oct 21, 2019 45.38 46.94 45.24 46.81 8,102,980 +1.68(+3.73%)
Oct 18, 2019 45.73 45.91 45.13 45.13 6,168,609 -0.49(-1.06%)
Oct 17, 2019 45.81 45.89 45.16 45.62 5,218,593 -0.07(-0.15%)
Oct 16, 2019 46.37 46.63 45.64 45.69 6,243,505 -0.77(-1.66%)
Oct 15, 2019 46.32 46.90 46.01 46.45 7,527,707 -0.15(-0.32%)
Oct 14, 2019 46.36 46.87 46.20 46.60 5,310,922 -0.25(-0.53%)
Oct 11, 2019 46.90 47.32 46.66 46.85 8,237,077 +0.46(+0.98%)
Oct 10, 2019 45.67 46.50 45.67 46.40 6,652,603 +0.78(+1.71%)
Oct 09, 2019 45.33 45.96 45.08 45.62 6,858,954 +0.86(+1.93%)
Oct 08, 2019 44.75 45.98 44.61 44.75 8,551,599 -0.58(-1.28%)
Oct 07, 2019 44.96 46.19 44.67 45.33 9,988,008 +0.91(+2.06%)
Oct 04, 2019 44.45 44.83 43.76 44.42 6,223,093 -0.13(-0.30%)
Oct 03, 2019 43.83 44.68 43.42 44.55 5,169,987 +0.49(+1.11%)
Oct 02, 2019 45.49 45.70 44.01 44.06 7,504,133 -1.73(-3.77%)
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.