ConocoPhillips (NY: COP )

86.74 USD +3.12 (+3.73%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 52.60 52.85 50.86 52.01 13,234,100 -1.02(-1.92%)
Feb 25, 2021 54.97 55.51 52.02 53.03 12,862,314 -1.64(-3.00%)
Feb 24, 2021 52.00 54.89 51.46 54.67 12,284,530 +2.57(+4.93%)
Feb 23, 2021 51.91 52.50 49.66 52.10 10,795,795 +1.22(+2.40%)
Feb 22, 2021 49.17 51.68 48.81 50.88 12,328,077 +2.46(+5.08%)
Feb 19, 2021 47.65 48.56 47.51 48.42 8,502,500 +0.73(+1.53%)
Feb 18, 2021 49.00 49.13 47.63 47.69 8,382,181 -1.67(-3.38%)
Feb 17, 2021 49.19 49.48 48.26 49.36 9,181,200 +0.51(+1.04%)
Feb 16, 2021 48.00 49.23 47.82 48.85 11,064,973 +1.69(+3.58%)
Feb 12, 2021 46.11 47.22 45.95 47.16 8,805,300 +0.72(+1.55%)
Feb 11, 2021 46.50 46.52 45.21 46.44 8,939,085 -0.81(-1.71%)
Feb 10, 2021 47.19 48.00 46.41 47.25 10,830,208 +0.37(+0.79%)
Feb 09, 2021 46.22 47.44 45.86 46.88 8,987,997 +0.10(+0.21%)
Feb 08, 2021 45.25 47.23 45.10 46.78 12,179,952 +2.36(+5.31%)
Feb 05, 2021 44.89 44.92 44.09 44.42 9,543,500 +0.41(+0.93%)
Feb 04, 2021 43.61 44.02 42.59 44.01 11,370,961 +0.80(+1.85%)
Feb 03, 2021 41.25 43.63 41.01 43.21 11,133,559 +2.24(+5.47%)
Feb 02, 2021 41.55 42.30 40.90 40.97 8,831,687 +0.26(+0.64%)
Feb 01, 2021 40.43 40.98 39.70 40.71 9,228,994 +0.68(+1.70%)
Jan 29, 2021 40.51 41.46 39.98 40.03 11,660,400 -1.08(-2.63%)
Jan 28, 2021 41.11 41.64 40.38 41.11 10,282,949 +0.46(+1.13%)
Jan 27, 2021 40.98 42.09 40.21 40.65 8,841,634 -1.03(-2.47%)
Jan 26, 2021 43.07 43.70 41.61 41.68 7,611,112 -0.90(-2.11%)
Jan 25, 2021 42.13 42.63 41.24 42.58 10,739,741 -0.11(-0.26%)
Jan 22, 2021 42.06 42.98 41.75 42.69 9,535,400 -0.50(-1.16%)
Jan 21, 2021 45.41 45.70 42.70 43.19 16,896,918 -2.17(-4.78%)
Jan 20, 2021 46.37 46.49 45.30 45.36 21,161,810 -0.64(-1.39%)
Jan 19, 2021 45.15 46.15 44.86 46.00 14,497,812 +0.88(+1.95%)
Jan 15, 2021 47.28 47.28 44.53 45.12 30,004,600 -2.75(-5.74%)
Jan 14, 2021 47.42 48.29 46.77 47.87 12,857,447 +0.84(+1.79%)
Jan 13, 2021 47.35 47.47 46.60 47.03 11,834,684 -0.39(-0.82%)
Jan 12, 2021 46.02 47.67 45.72 47.42 13,012,212 +2.06(+4.54%)
Jan 11, 2021 44.10 45.71 43.31 45.36 10,839,589 +0.66(+1.48%)
Jan 08, 2021 45.00 45.48 44.19 44.70 9,448,700 +0.00(+0.00%)
Jan 07, 2021 44.05 44.99 43.60 44.70 9,645,986 +1.19(+2.74%)
Jan 06, 2021 42.53 43.94 41.92 43.51 11,034,738 +1.67(+3.99%)
Jan 05, 2021 40.24 42.87 40.00 41.84 12,391,634 +2.27(+5.74%)
Jan 04, 2021 40.50 40.65 39.18 39.57 8,597,543 -0.42(-1.05%)
Dec 31, 2020 39.99 39.99 39.99 6,266,708 -0.02(-0.05%)
Dec 30, 2020 38.99 40.04 38.81 40.01 6,266,708 +0.94(+2.41%)
Dec 29, 2020 39.36 39.94 38.77 39.07 7,003,138 -0.23(-0.59%)
Dec 28, 2020 39.56 40.47 39.10 39.30 6,177,482 -0.19(-0.48%)
Dec 24, 2020 40.01 40.01 38.96 39.49 3,530,200 -0.59(-1.47%)
Dec 23, 2020 39.41 40.71 39.33 40.08 6,137,642 +1.05(+2.69%)
Dec 22, 2020 40.20 40.28 38.88 39.03 9,189,639 -1.21(-3.01%)
Dec 21, 2020 39.41 40.92 38.93 40.24 10,997,405 -0.74(-1.81%)
Dec 18, 2020 41.99 42.20 40.73 40.98 20,819,200 -0.99(-2.36%)
Dec 17, 2020 42.77 42.77 41.62 41.97 9,292,512 -0.35(-0.83%)
Dec 16, 2020 42.85 42.94 42.13 42.32 9,311,028 -0.48(-1.12%)
Dec 15, 2020 42.66 42.98 41.71 42.80 9,853,612 +0.48(+1.13%)
Dec 14, 2020 44.08 44.25 42.26 42.32 17,089,205 -1.16(-2.67%)
Dec 11, 2020 43.51 43.82 43.17 43.48 14,242,200 -0.52(-1.18%)
Dec 10, 2020 42.61 44.22 42.45 44.00 14,993,883 +1.30(+3.04%)
Dec 09, 2020 43.28 43.50 41.72 42.70 10,768,560 +0.02(+0.05%)
Dec 08, 2020 42.00 43.44 41.70 42.68 10,572,942 -0.14(-0.33%)
Dec 07, 2020 43.35 43.44 42.52 42.82 10,584,104 -1.45(-3.28%)
Dec 04, 2020 42.29 44.35 42.11 44.27 12,730,500 +3.07(+7.45%)
Dec 03, 2020 40.05 42.15 39.63 41.20 16,215,381 +1.23(+3.08%)
Dec 02, 2020 39.18 40.97 38.83 39.97 12,459,111 +0.70(+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.