Skip to main content

ConocoPhillips (NY: COP )

126.89 +0.05 (+0.04%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 46.19 46.41 44.66 45.67 15,071,135 -0.90(-1.92%)
Feb 25, 2021 48.27 48.74 45.68 46.57 14,647,741 -1.44(-3.00%)
Feb 24, 2021 45.66 48.20 45.19 48.01 13,989,755 +2.26(+4.93%)
Feb 23, 2021 45.58 46.10 43.61 45.75 12,294,367 +1.07(+2.40%)
Feb 22, 2021 43.18 45.38 42.86 44.68 14,039,346 +2.16(+5.08%)
Feb 19, 2021 41.84 42.65 41.72 42.52 9,682,738 +0.64(+1.53%)
Feb 18, 2021 43.03 43.14 41.82 41.88 9,545,718 -1.47(-3.38%)
Feb 17, 2021 43.19 43.45 42.38 43.34 10,455,649 +0.45(+1.04%)
Feb 16, 2021 42.15 43.23 41.99 42.90 12,600,910 +1.48(+3.58%)
Feb 12, 2021 40.49 41.46 40.35 41.41 10,027,570 +0.63(+1.55%)
Feb 11, 2021 40.83 40.85 39.70 40.78 10,179,926 -0.33(-0.81%)
Feb 10, 2021 41.06 41.77 40.38 41.11 12,446,830 +0.32(+0.79%)
Feb 09, 2021 40.22 41.28 39.90 40.79 10,329,633 +0.09(+0.21%)
Feb 08, 2021 39.37 41.10 39.24 40.70 13,998,050 +2.05(+5.31%)
Feb 05, 2021 39.06 39.09 38.36 38.65 10,968,055 +0.36(+0.93%)
Feb 04, 2021 37.95 38.30 37.06 38.29 13,068,301 +0.70(+1.85%)
Feb 03, 2021 35.89 37.96 35.68 37.60 12,795,462 +1.95(+5.47%)
Feb 02, 2021 36.15 36.81 35.59 35.65 10,149,990 +0.23(+0.64%)
Feb 01, 2021 35.18 35.66 34.54 35.42 10,606,603 +0.59(+1.70%)
Jan 29, 2021 35.25 36.08 34.79 34.83 13,400,944 -0.94(-2.63%)
Jan 28, 2021 35.77 36.23 35.14 35.77 11,817,881 +0.40(+1.13%)
Jan 27, 2021 35.66 36.62 34.99 35.37 10,161,422 -0.90(-2.47%)
Jan 26, 2021 37.48 38.02 36.21 36.27 8,747,710 -0.78(-2.11%)
Jan 25, 2021 36.66 37.09 35.88 37.05 12,342,859 -0.10(-0.26%)
Jan 22, 2021 36.60 37.40 36.33 37.15 10,958,746 -0.44(-1.16%)
Jan 21, 2021 39.51 39.76 37.15 37.58 19,419,116 -1.89(-4.78%)
Jan 20, 2021 40.35 40.45 39.42 39.47 24,320,626 -0.56(-1.39%)
Jan 19, 2021 39.29 40.16 39.03 40.03 16,661,896 +0.77(+1.95%)
Jan 15, 2021 41.14 41.14 38.74 39.26 34,483,376 -2.39(-5.74%)
Jan 14, 2021 41.26 42.02 40.70 41.65 14,776,674 +0.73(+1.79%)
Jan 13, 2021 41.20 41.30 40.55 40.92 13,601,244 -0.34(-0.82%)
Jan 12, 2021 40.04 41.48 39.78 41.26 14,954,541 +1.79(+4.54%)
Jan 11, 2021 38.37 39.77 37.68 39.47 12,457,611 +0.57(+1.48%)
Jan 08, 2021 39.16 39.57 38.45 38.89 10,859,105 +0.00(+0.00%)
Jan 07, 2021 38.33 39.15 37.94 38.89 11,085,839 +1.04(+2.74%)
Jan 06, 2021 37.01 38.23 36.48 37.86 12,681,890 +1.45(+3.99%)
Jan 05, 2021 35.01 37.30 34.80 36.41 14,241,329 +1.98(+5.74%)
Jan 04, 2021 35.24 35.37 34.09 34.43 9,880,896 -0.37(-1.05%)
Dec 31, 2020 34.80 34.80 34.80 7,202,137 -0.02(-0.05%)
Dec 30, 2020 33.93 34.84 33.77 34.81 7,202,137 +0.82(+2.41%)
Dec 29, 2020 34.25 34.75 33.73 34.00 8,048,494 -0.20(-0.59%)
Dec 28, 2020 34.42 35.21 34.02 34.20 7,099,593 -0.17(-0.48%)
Dec 24, 2020 34.81 34.81 33.90 34.36 4,057,152 -0.51(-1.47%)
Dec 23, 2020 34.29 35.42 34.22 34.87 7,053,806 +0.91(+2.69%)
Dec 22, 2020 34.98 35.05 33.83 33.96 10,561,684 -1.05(-3.01%)
Dec 21, 2020 34.29 35.61 33.87 35.01 12,638,984 -0.64(-1.81%)
Dec 18, 2020 36.54 36.72 35.44 35.66 23,926,876 -0.86(-2.36%)
Dec 17, 2020 37.21 37.21 36.21 36.52 10,679,602 -0.30(-0.83%)
Dec 16, 2020 37.28 37.36 36.66 36.82 10,700,882 -0.42(-1.12%)
Dec 15, 2020 37.12 37.40 36.29 37.24 11,324,458 +0.42(+1.13%)
Dec 14, 2020 38.35 38.50 36.77 36.82 19,640,104 -1.01(-2.67%)
Dec 11, 2020 37.86 38.13 37.56 37.83 16,368,129 -0.45(-1.18%)
Dec 10, 2020 37.08 38.48 36.94 38.29 17,232,016 +1.13(+3.04%)
Dec 09, 2020 37.66 37.85 36.30 37.15 12,375,980 +0.02(+0.05%)
Dec 08, 2020 36.54 37.80 36.28 37.14 12,151,162 -0.12(-0.33%)
Dec 07, 2020 37.72 37.80 37.00 37.26 12,163,990 -1.26(-3.28%)
Dec 04, 2020 36.80 38.59 36.64 38.52 14,630,778 +2.67(+7.45%)
Dec 03, 2020 34.85 36.68 34.48 35.85 18,635,846 +1.07(+3.08%)
Dec 02, 2020 34.09 35.65 33.79 34.78 14,318,879 +0.61(+1.78%)
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.