Skip to main content

ConocoPhillips (NY: COP )

127.32 +0.48 (+0.38%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 56.84 56.87 55.61 55.77 9,920,600 -1.13(-1.98%)
Feb 27, 2019 56.95 57.82 56.51 56.90 6,515,890 +0.25(+0.44%)
Feb 26, 2019 56.80 57.15 56.50 56.65 5,705,808 -0.27(-0.48%)
Feb 25, 2019 57.26 57.54 56.90 56.92 5,982,337 -0.59(-1.03%)
Feb 22, 2019 58.24 58.37 57.43 57.51 6,357,552 -0.22(-0.38%)
Feb 21, 2019 57.73 58.23 57.48 57.73 7,280,735 -0.34(-0.58%)
Feb 20, 2019 57.09 58.15 57.08 58.07 7,101,724 +0.95(+1.67%)
Feb 19, 2019 57.14 57.54 56.86 57.12 6,313,886 -0.57(-0.98%)
Feb 15, 2019 57.49 57.80 57.11 57.68 6,294,167 +0.89(+1.56%)
Feb 14, 2019 55.48 57.28 55.48 56.80 6,621,806 +1.08(+1.95%)
Feb 13, 2019 55.65 56.57 55.60 55.71 7,104,768 +0.27(+0.49%)
Feb 12, 2019 55.90 56.14 55.27 55.44 4,815,429 +0.58(+1.06%)
Feb 11, 2019 53.90 55.13 53.90 54.86 6,326,913 +0.39(+0.72%)
Feb 08, 2019 54.91 55.14 53.64 54.46 7,974,801 -0.75(-1.36%)
Feb 07, 2019 55.94 56.32 55.03 55.21 7,614,313 -1.33(-2.36%)
Feb 06, 2019 56.18 56.91 56.06 56.55 4,975,657 -0.12(-0.22%)
Feb 05, 2019 56.99 57.24 56.55 56.67 5,479,935 -0.55(-0.96%)
Feb 04, 2019 55.80 57.28 55.80 57.22 6,819,943 +1.02(+1.82%)
Feb 01, 2019 55.92 56.83 55.72 56.20 9,149,433 +0.81(+1.46%)
Jan 31, 2019 54.45 55.89 53.92 55.39 12,072,252 +1.64(+3.04%)
Jan 30, 2019 53.84 54.09 53.28 53.75 9,883,898 +0.32(+0.60%)
Jan 29, 2019 54.18 54.24 53.39 53.43 6,376,089 -0.04(-0.08%)
Jan 28, 2019 53.90 53.90 53.09 53.47 7,262,881 -1.34(-2.45%)
Jan 25, 2019 54.54 55.32 54.43 54.81 5,520,775 +0.71(+1.32%)
Jan 24, 2019 53.98 54.60 53.55 54.10 7,076,130 +0.21(+0.39%)
Jan 23, 2019 54.18 54.38 53.31 53.89 7,242,976 +0.09(+0.17%)
Jan 22, 2019 54.82 55.02 53.66 53.80 8,451,718 -1.76(-3.17%)
Jan 18, 2019 55.35 55.89 54.96 55.56 7,423,037 +0.69(+1.25%)
Jan 17, 2019 53.23 54.96 53.19 54.87 7,099,048 +1.15(+2.13%)
Jan 16, 2019 53.79 54.22 53.59 53.73 6,608,760 -0.30(-0.56%)
Jan 15, 2019 54.04 54.64 53.81 54.03 5,504,698 +0.34(+0.64%)
Jan 14, 2019 53.69 54.27 53.46 53.68 5,975,880 -0.64(-1.17%)
Jan 11, 2019 55.05 55.10 53.83 54.32 7,355,453 -1.27(-2.28%)
Jan 10, 2019 53.90 55.65 53.54 55.59 10,766,306 +1.22(+2.24%)
Jan 09, 2019 53.24 54.62 52.86 54.37 10,106,476 +1.74(+3.31%)
Jan 08, 2019 52.54 52.84 51.93 52.63 6,918,528 +0.70(+1.34%)
Jan 07, 2019 52.29 52.59 51.30 51.93 7,662,268 -0.23(-0.44%)
Jan 04, 2019 51.61 52.29 51.27 52.16 9,410,605 +1.28(+2.53%)
Jan 03, 2019 51.99 52.13 50.45 50.88 5,490,301 -0.98(-1.89%)
Jan 02, 2019 49.66 52.24 49.45 51.86 6,998,826 +0.84(+1.65%)
Dec 31, 2018 50.84 51.33 50.47 51.02 6,466,101 +0.56(+1.10%)
Dec 28, 2018 51.34 51.44 50.04 50.46 6,176,209 -0.46(-0.90%)
Dec 27, 2018 49.61 50.93 48.64 50.92 7,313,351 +0.60(+1.19%)
Dec 26, 2018 47.20 50.35 46.43 50.32 8,876,160 +3.67(+7.88%)
Dec 24, 2018 48.14 48.83 46.65 46.65 4,696,442 -2.28(-4.67%)
Dec 21, 2018 48.45 49.89 48.12 48.93 18,385,272 -0.16(-0.33%)
Dec 20, 2018 49.32 50.50 48.82 49.09 10,183,594 -1.05(-2.09%)
Dec 19, 2018 51.19 52.17 49.77 50.14 9,388,926 -0.52(-1.02%)
Dec 18, 2018 51.57 52.06 50.30 50.66 7,994,540 -0.99(-1.92%)
Dec 17, 2018 52.83 53.05 51.30 51.65 8,576,785 -1.17(-2.22%)
Dec 14, 2018 54.10 54.24 52.62 52.82 7,877,674 -1.29(-2.39%)
Dec 13, 2018 53.28 54.89 53.10 54.11 7,553,588 +0.70(+1.32%)
Dec 12, 2018 54.04 54.87 53.37 53.41 6,776,613 -0.14(-0.26%)
Dec 11, 2018 54.12 54.62 52.96 53.55 6,674,433 +0.20(+0.37%)
Dec 10, 2018 53.26 53.83 51.79 53.35 10,694,877 -0.58(-1.08%)
Dec 07, 2018 55.84 56.56 53.85 53.93 9,893,839 -0.57(-1.05%)
Dec 06, 2018 53.12 54.50 52.62 54.50 10,107,661 -0.25(-0.46%)
Dec 04, 2018 56.81 57.05 54.65 54.76 9,205,285 -1.79(-3.17%)
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.