ConocoPhillips (NY: COP )

89.14 USD -0.52 (-0.58%)
Streaming Delayed Price Updated: 11:48 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 53.31 53.69 52.65 52.97 9,293,072 -0.46(-0.86%)
Mar 30, 2021 53.20 54.16 53.04 53.43 7,910,202 -0.41(-0.76%)
Mar 29, 2021 54.50 54.52 53.12 53.84 7,901,107 -1.20(-2.18%)
Mar 26, 2021 54.66 55.12 54.03 55.04 8,723,000 +1.47(+2.74%)
Mar 25, 2021 52.06 53.80 51.57 53.57 9,274,665 +0.36(+0.68%)
Mar 24, 2021 52.76 53.95 52.68 53.21 9,669,785 +1.50(+2.90%)
Mar 23, 2021 51.12 52.78 50.53 51.71 11,853,505 -0.53(-1.01%)
Mar 22, 2021 52.86 53.01 52.04 52.24 11,001,005 -0.36(-0.68%)
Mar 19, 2021 53.29 54.12 52.35 52.60 26,925,500 -0.78(-1.46%)
Mar 18, 2021 56.41 56.58 53.11 53.38 12,295,790 -3.45(-6.07%)
Mar 17, 2021 56.32 57.13 55.52 56.83 9,461,610 +0.25(+0.44%)
Mar 16, 2021 57.08 57.40 55.97 56.58 9,399,673 -1.58(-2.72%)
Mar 15, 2021 57.89 58.57 56.97 58.16 9,826,001 -1.03(-1.74%)
Mar 12, 2021 60.24 60.47 58.98 59.19 6,758,400 -0.64(-1.07%)
Mar 11, 2021 59.51 61.14 59.40 59.83 9,326,984 +0.41(+0.69%)
Mar 10, 2021 57.48 59.77 57.38 59.42 12,001,369 +1.52(+2.63%)
Mar 09, 2021 58.63 59.60 57.45 57.90 10,190,389 -0.88(-1.50%)
Mar 08, 2021 58.77 59.94 57.69 58.78 11,283,362 +0.44(+0.75%)
Mar 05, 2021 58.00 59.49 57.11 58.34 18,699,500 +2.72(+4.89%)
Mar 04, 2021 53.96 56.99 53.68 55.62 15,128,235 +1.96(+3.65%)
Mar 03, 2021 52.66 54.76 52.55 53.66 8,006,798 +1.38(+2.64%)
Mar 02, 2021 52.51 53.29 52.24 52.28 7,740,414 -0.33(-0.63%)
Mar 01, 2021 53.47 53.96 52.17 52.61 7,182,514 +0.60(+1.15%)
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 10,282,948 +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 7,611,538 -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%)
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.