Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 52.43 53.45 52.33 52.93 7,896,867 +0.44(+0.85%)
Apr 27, 2018 53.68 53.95 52.48 52.48 7,918,524 -1.63(-3.02%)
Apr 26, 2018 53.13 54.25 52.61 54.12 13,086,002 +1.54(+2.94%)
Apr 25, 2018 52.49 52.98 51.65 52.57 12,211,545 -0.20(-0.38%)
Apr 24, 2018 53.33 53.83 52.40 52.78 10,805,403 -0.14(-0.26%)
Apr 23, 2018 52.99 53.03 52.10 52.91 11,397,046 -0.25(-0.47%)
Apr 20, 2018 53.21 53.42 52.80 53.16 8,672,875 -0.42(-0.78%)
Apr 19, 2018 53.24 53.81 52.97 53.58 10,353,279 -0.09(-0.17%)
Apr 18, 2018 54.14 54.38 53.64 53.67 13,631,533 -0.07(-0.14%)
Apr 17, 2018 53.27 54.07 52.90 53.75 10,286,846 +0.63(+1.19%)
Apr 16, 2018 52.50 53.33 52.02 53.12 10,557,947 +0.67(+1.28%)
Apr 13, 2018 51.68 52.53 51.51 52.44 11,970,239 +1.34(+2.62%)
Apr 12, 2018 51.14 51.62 50.78 51.10 12,790,910 +0.01(+0.02%)
Apr 11, 2018 50.34 51.13 49.78 51.09 12,392,504 +0.72(+1.43%)
Apr 10, 2018 49.65 50.91 49.60 50.38 13,807,476 +1.39(+2.84%)
Apr 09, 2018 48.37 49.41 48.09 48.99 13,401,601 +1.10(+2.29%)
Apr 06, 2018 48.65 49.01 47.30 47.89 10,936,468 -0.97(-1.98%)
Apr 05, 2018 48.35 49.43 48.27 48.86 8,439,129 +0.73(+1.51%)
Apr 04, 2018 47.53 48.27 47.23 48.13 10,115,600 -0.38(-0.78%)
Apr 03, 2018 47.30 48.55 46.76 48.51 10,218,439 +1.57(+3.34%)
Apr 02, 2018 47.89 47.92 45.71 46.94 9,162,241 -0.97(-2.02%)
Mar 29, 2018 47.91 47.91 47.91 0 +0.45(+0.95%)
Mar 28, 2018 47.81 48.27 47.22 47.46 16,492,951 -0.33(-0.69%)
Mar 27, 2018 47.80 48.34 47.43 47.79 11,248,240 +0.05(+0.10%)
Mar 26, 2018 47.17 47.76 47.04 47.74 10,884,712 +1.08(+2.32%)
Mar 23, 2018 46.09 47.18 46.04 46.66 11,684,492 +1.00(+2.19%)
Mar 22, 2018 45.58 46.29 45.29 45.66 13,678,383 -0.44(-0.95%)
Mar 21, 2018 44.53 46.54 44.48 46.09 9,553,630 +1.89(+4.28%)
Mar 20, 2018 43.72 44.82 43.56 44.20 6,361,526 +0.91(+2.11%)
Mar 19, 2018 44.25 44.37 43.14 43.29 5,967,191 -1.10(-2.48%)
Mar 16, 2018 43.73 44.60 43.35 44.39 16,088,488 +0.73(+1.67%)
Mar 15, 2018 43.89 44.05 43.14 43.66 6,106,629 +0.06(+0.13%)
Mar 14, 2018 43.91 44.23 43.53 43.60 5,075,686 +0.00(+0.00%)
Mar 13, 2018 44.40 44.61 43.30 43.60 6,840,993 -0.63(-1.42%)
Mar 12, 2018 44.45 44.78 44.11 44.23 6,279,518 -0.26(-0.58%)
Mar 09, 2018 43.69 44.50 43.64 44.49 6,571,186 +1.20(+2.78%)
Mar 08, 2018 43.74 43.94 42.76 43.29 5,777,365 -0.40(-0.92%)
Mar 07, 2018 44.01 43.69 8,770,735 +0.01(+0.02%)
Mar 06, 2018 43.86 43.95 43.23 43.68 6,093,959 +0.06(+0.13%)
Mar 05, 2018 43.22 43.82 43.08 43.63 6,516,722 -0.06(-0.13%)
Mar 02, 2018 43.26 43.81 42.65 43.68 5,660,822 +0.15(+0.33%)
Mar 01, 2018 44.04 44.45 43.25 43.54 6,355,055 -0.35(-0.79%)
Feb 28, 2018 45.27 45.72 43.88 43.89 7,234,683 -1.23(-2.72%)
Feb 27, 2018 45.66 46.56 45.11 45.12 6,654,442 -0.61(-1.34%)
Feb 26, 2018 46.27 46.50 45.67 45.73 7,392,868 -0.37(-0.81%)
Feb 23, 2018 44.73 46.17 44.50 46.10 8,060,977 +1.73(+3.90%)
Feb 22, 2018 44.85 44.37 6,887,219 +0.94(+2.16%)
Feb 21, 2018 44.11 44.80 43.42 43.43 6,471,812 -0.88(-1.99%)
Feb 20, 2018 44.12 44.69 43.91 44.32 5,054,426 +0.15(+0.35%)
Feb 16, 2018 44.16 44.16 44.16 0 +0.09(+0.20%)
Feb 15, 2018 44.96 45.02 43.82 44.07 7,592,304 -0.78(-1.75%)
Feb 14, 2018 42.59 45.14 42.46 44.86 8,182,905 +1.77(+4.11%)
Feb 13, 2018 42.77 43.59 42.51 43.09 6,552,440 -0.07(-0.17%)
Feb 12, 2018 42.53 43.60 42.46 43.16 8,695,521 +1.12(+2.67%)
Feb 09, 2018 43.02 43.31 40.55 42.04 11,985,989 -0.76(-1.77%)
Feb 08, 2018 44.70 44.87 42.78 42.79 10,722,087 -1.92(-4.30%)
Feb 07, 2018 45.06 45.37 44.71 44.71 9,605,611 -0.25(-0.55%)
Feb 06, 2018 44.01 45.44 43.76 44.96 13,684,223 -0.27(-0.59%)
Feb 05, 2018 45.93 46.71 44.54 45.23 13,707,143 -1.17(-2.51%)
Feb 02, 2018 47.56 47.78 46.30 46.39 10,492,440 -1.31(-2.75%)
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.