Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 49.38 49.51 48.95 49.32 6,494,186 +0.19(+0.38%)
May 27, 2021 49.31 49.84 48.77 49.14 8,457,862 +0.10(+0.20%)
May 26, 2021 48.73 49.16 48.38 49.04 7,589,405 +0.48(+0.98%)
May 25, 2021 49.55 49.88 48.46 48.56 9,142,764 -1.08(-2.17%)
May 24, 2021 49.66 49.78 48.90 49.64 7,200,643 +0.40(+0.81%)
May 21, 2021 49.61 49.93 49.17 49.24 6,817,071 +0.23(+0.47%)
May 20, 2021 49.24 49.25 48.34 49.01 9,943,207 -0.17(-0.34%)
May 19, 2021 49.50 50.02 48.50 49.18 10,634,510 -1.51(-2.98%)
May 18, 2021 51.56 51.89 50.40 50.69 11,664,494 -0.89(-1.73%)
May 17, 2021 49.62 51.61 49.62 51.59 12,929,220 +1.58(+3.15%)
May 14, 2021 48.70 50.12 48.69 50.01 7,255,198 +2.02(+4.20%)
May 13, 2021 48.32 49.05 47.40 48.00 8,569,787 -0.90(-1.85%)
May 12, 2021 49.27 50.67 48.70 48.90 9,022,141 -0.03(-0.05%)
May 11, 2021 48.99 49.80 48.42 48.92 11,093,632 -1.12(-2.25%)
May 10, 2021 51.17 52.10 50.01 50.05 10,022,813 -0.09(-0.18%)
May 07, 2021 48.35 50.35 48.13 50.14 10,985,265 +1.23(+2.51%)
May 06, 2021 48.73 48.92 47.14 48.91 10,987,896 +0.23(+0.47%)
May 05, 2021 48.00 48.88 46.73 48.68 14,486,602 +2.52(+5.46%)
May 04, 2021 45.42 46.56 45.34 46.16 14,616,429 -0.15(-0.32%)
May 03, 2021 45.59 46.47 45.27 46.31 10,620,238 +1.40(+3.13%)
Apr 30, 2021 45.82 46.55 44.75 44.90 10,760,407 -1.75(-3.75%)
Apr 29, 2021 47.41 47.84 46.40 46.65 10,759,076 +0.08(+0.17%)
Apr 28, 2021 45.39 46.84 45.37 46.57 10,233,144 +1.53(+3.39%)
Apr 27, 2021 44.29 45.39 44.13 45.04 9,462,957 +0.92(+2.09%)
Apr 26, 2021 43.59 44.71 43.55 44.12 7,564,732 +0.47(+1.07%)
Apr 23, 2021 43.40 43.90 43.16 43.66 6,457,656 +0.23(+0.53%)
Apr 22, 2021 43.94 43.97 43.19 43.43 7,494,617 -0.51(-1.16%)
Apr 21, 2021 42.17 44.02 42.01 43.94 8,788,663 +1.22(+2.86%)
Apr 20, 2021 44.34 44.46 42.51 42.72 13,585,363 -1.97(-4.40%)
Apr 19, 2021 45.03 45.42 44.41 44.68 7,502,462 -0.18(-0.39%)
Apr 16, 2021 45.87 45.92 44.82 44.86 8,730,210 -0.71(-1.56%)
Apr 15, 2021 46.27 46.37 45.46 45.57 7,702,471 -0.69(-1.50%)
Apr 14, 2021 45.11 47.03 45.11 46.26 9,501,007 +1.67(+3.74%)
Apr 13, 2021 44.32 45.07 44.24 44.60 7,948,259 -0.06(-0.14%)
Apr 12, 2021 45.44 45.87 44.62 44.66 9,751,954 -0.32(-0.72%)
Apr 09, 2021 45.11 45.65 44.71 44.98 7,590,972 -0.01(-0.02%)
Apr 08, 2021 45.32 45.50 44.82 44.99 11,435,099 -1.00(-2.18%)
Apr 07, 2021 46.35 46.68 45.78 45.99 14,131,526 -0.18(-0.38%)
Apr 06, 2021 46.20 47.11 46.01 46.17 7,122,045 +0.32(+0.71%)
Apr 05, 2021 47.34 47.34 45.61 45.84 11,912,605 -1.59(-3.35%)
Apr 01, 2021 46.64 47.45 46.12 47.43 11,576,768 +0.92(+1.98%)
Mar 31, 2021 46.81 47.14 46.23 46.51 10,583,846 -0.40(-0.86%)
Mar 30, 2021 46.71 47.55 46.57 46.91 9,008,901 -0.36(-0.76%)
Mar 29, 2021 47.85 47.87 46.64 47.27 8,998,542 -1.05(-2.18%)
Mar 26, 2021 47.99 48.40 47.44 48.33 9,934,593 +1.29(+2.74%)
Mar 25, 2021 45.71 47.24 45.28 47.04 10,562,883 +0.32(+0.68%)
Mar 24, 2021 46.33 47.37 46.26 46.72 11,012,883 +1.32(+2.90%)
Mar 23, 2021 44.89 46.34 44.37 45.40 13,499,914 -0.47(-1.01%)
Mar 22, 2021 46.41 46.55 45.69 45.87 12,529,005 -0.32(-0.68%)
Mar 19, 2021 46.79 47.52 45.97 46.19 30,665,354 -0.68(-1.46%)
Mar 18, 2021 49.53 49.68 46.63 46.87 14,003,631 -3.03(-6.07%)
Mar 17, 2021 49.45 50.16 48.75 49.90 10,775,793 +0.22(+0.44%)
Mar 16, 2021 50.12 50.40 49.14 49.68 10,705,254 -1.39(-2.72%)
Mar 15, 2021 50.83 51.43 50.02 51.07 11,190,797 -0.90(-1.74%)
Mar 12, 2021 52.89 53.10 51.79 51.97 7,697,117 -0.56(-1.07%)
Mar 11, 2021 52.25 53.68 52.16 52.53 10,622,468 +0.36(+0.69%)
Mar 10, 2021 50.47 52.48 50.38 52.17 13,668,316 +1.33(+2.63%)
Mar 09, 2021 51.48 52.33 50.44 50.84 11,605,797 -0.77(-1.50%)
Mar 08, 2021 51.60 52.63 50.65 51.61 12,850,580 +0.39(+0.75%)
Mar 05, 2021 50.93 52.23 50.15 51.23 21,296,794 +2.39(+4.89%)
Mar 04, 2021 47.38 50.04 47.13 48.84 17,229,492 +1.72(+3.65%)
Mar 03, 2021 46.24 48.08 46.14 47.12 9,118,913 +1.21(+2.64%)
Mar 02, 2021 46.11 46.79 45.87 45.90 8,815,530 -0.29(-0.63%)
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.