ConocoPhillips (NY: COP )

89.66 USD +2.60 (+2.99%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 52.18 53.01 50.97 51.14 9,448,100 -1.99(-3.75%)
Apr 29, 2021 54.00 54.49 52.85 53.13 9,446,931 +0.09(+0.17%)
Apr 28, 2021 51.70 53.35 51.67 53.04 8,985,140 +1.74(+3.39%)
Apr 27, 2021 50.44 51.69 50.26 51.30 8,308,883 +1.05(+2.09%)
Apr 26, 2021 49.64 50.92 49.60 50.25 6,642,160 +0.53(+1.07%)
Apr 23, 2021 49.43 50.00 49.16 49.72 5,670,100 +0.26(+0.53%)
Apr 22, 2021 50.04 50.08 49.19 49.46 6,580,596 -0.58(-1.16%)
Apr 21, 2021 48.03 50.13 47.85 50.04 7,716,824 +1.39(+2.86%)
Apr 20, 2021 50.50 50.64 48.42 48.65 11,928,533 -2.24(-4.40%)
Apr 19, 2021 51.29 51.73 50.58 50.89 6,587,484 -0.20(-0.39%)
Apr 16, 2021 52.24 52.30 51.04 51.09 7,665,500 -0.81(-1.56%)
Apr 15, 2021 52.70 52.81 51.77 51.90 6,763,101 -0.79(-1.50%)
Apr 14, 2021 51.38 53.56 51.38 52.69 8,342,293 +1.90(+3.74%)
Apr 13, 2021 50.48 51.33 50.39 50.79 6,978,913 -0.07(-0.14%)
Apr 12, 2021 51.75 52.24 50.82 50.86 8,562,635 -0.37(-0.72%)
Apr 09, 2021 51.37 51.99 50.92 51.23 6,665,200 -0.01(-0.02%)
Apr 08, 2021 51.62 51.82 51.04 51.24 10,040,509 -1.14(-2.18%)
Apr 07, 2021 52.79 53.16 52.14 52.38 12,408,087 -0.20(-0.38%)
Apr 06, 2021 52.62 53.65 52.40 52.58 6,253,462 +0.37(+0.71%)
Apr 05, 2021 53.91 53.91 51.95 52.21 10,459,779 -1.81(-3.35%)
Apr 01, 2021 53.12 54.04 52.53 54.02 10,164,900 +1.05(+1.98%)
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%)
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.