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 (%)
May 31, 2018 54.84 55.45 54.32 54.68 10,486,370 -0.54(-0.97%)
May 30, 2018 53.83 55.78 53.69 55.22 12,661,156 +1.90(+3.56%)
May 29, 2018 52.58 53.41 52.21 53.32 7,776,699 +0.19(+0.37%)
May 25, 2018 53.12 53.12 53.12 0 -2.42(-4.35%)
May 24, 2018 55.18 55.84 54.69 55.54 7,893,546 -0.54(-0.97%)
May 23, 2018 56.49 56.69 55.40 56.09 7,896,685 -0.82(-1.44%)
May 22, 2018 57.42 58.19 56.75 56.90 7,492,456 -0.43(-0.75%)
May 21, 2018 56.80 57.43 56.45 57.33 6,704,379 +0.90(+1.60%)
May 18, 2018 57.20 57.48 56.42 56.43 6,278,775 -0.90(-1.57%)
May 17, 2018 56.96 57.61 56.87 57.33 6,892,492 +0.66(+1.16%)
May 16, 2018 56.80 56.96 56.07 56.68 5,377,510 -0.19(-0.34%)
May 15, 2018 56.43 57.28 56.18 56.87 7,348,481 +0.41(+0.72%)
May 14, 2018 56.39 56.97 56.27 56.47 10,851,689 +0.12(+0.22%)
May 11, 2018 56.09 56.71 55.88 56.34 7,865,552 +0.31(+0.56%)
May 10, 2018 56.13 56.33 55.47 56.03 8,058,952 +0.52(+0.93%)
May 09, 2018 55.44 56.69 55.35 55.52 11,472,587 +0.78(+1.42%)
May 08, 2018 53.98 54.74 52.89 54.74 11,057,306 +0.78(+1.45%)
May 07, 2018 54.36 55.47 53.89 53.96 11,291,254 -0.07(-0.13%)
May 04, 2018 53.33 54.21 53.01 54.03 7,798,948 +0.70(+1.32%)
May 03, 2018 52.44 53.46 51.98 53.33 8,772,356 +0.44(+0.83%)
May 02, 2018 52.67 53.33 52.64 52.89 8,427,445 -0.21(-0.40%)
May 01, 2018 52.57 53.16 52.16 53.10 9,199,365 +0.17(+0.32%)
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%)
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.