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 (%)
Jun 30, 2020 34.77 36.03 34.27 35.75 7,418,416 +0.61(+1.74%)
Jun 29, 2020 34.38 35.18 33.97 35.14 6,769,102 +0.81(+2.35%)
Jun 26, 2020 35.37 35.41 34.17 34.33 9,871,916 -1.45(-4.07%)
Jun 25, 2020 34.60 35.84 34.47 35.79 7,027,954 +0.91(+2.61%)
Jun 24, 2020 36.59 36.73 34.83 34.88 8,385,817 -2.40(-6.44%)
Jun 23, 2020 37.54 37.89 37.09 37.28 5,832,061 +0.21(+0.57%)
Jun 22, 2020 36.79 37.42 36.30 37.06 5,887,072 -0.12(-0.32%)
Jun 19, 2020 39.05 39.05 36.91 37.18 16,104,373 -0.64(-1.69%)
Jun 18, 2020 37.04 38.15 36.74 37.82 8,570,741 +0.37(+0.98%)
Jun 17, 2020 38.28 38.37 37.36 37.46 7,012,431 -0.93(-2.42%)
Jun 16, 2020 38.54 38.87 37.09 38.38 8,147,962 +1.50(+4.06%)
Jun 15, 2020 34.95 37.36 34.76 36.89 9,392,874 -0.32(-0.87%)
Jun 12, 2020 37.97 38.64 35.83 37.21 10,493,281 +1.37(+3.82%)
Jun 11, 2020 35.80 37.65 35.57 35.84 9,913,646 -3.20(-8.20%)
Jun 10, 2020 40.88 41.09 39.03 39.04 9,261,256 -2.34(-5.65%)
Jun 09, 2020 41.05 41.85 40.74 41.38 9,641,320 -1.43(-3.34%)
Jun 08, 2020 42.72 43.22 41.53 42.81 12,036,660 +1.46(+3.54%)
Jun 05, 2020 40.32 41.50 40.02 41.34 13,608,099 +3.30(+8.68%)
Jun 04, 2020 38.02 38.40 37.58 38.04 6,554,304 -0.35(-0.91%)
Jun 03, 2020 38.38 38.48 37.46 38.39 9,428,646 +0.78(+2.08%)
Jun 02, 2020 37.46 38.03 37.18 37.61 6,882,762 +0.69(+1.87%)
Jun 01, 2020 35.96 37.18 35.43 36.92 7,456,262 +1.03(+2.87%)
May 29, 2020 36.26 36.40 35.46 35.89 11,962,251 -0.71(-1.93%)
May 28, 2020 38.05 38.05 36.40 36.60 6,900,863 -1.41(-3.72%)
May 27, 2020 37.73 38.02 36.55 38.01 6,778,558 +0.85(+2.29%)
May 26, 2020 38.13 38.39 37.00 37.16 9,051,893 +0.33(+0.90%)
May 22, 2020 36.51 36.89 35.99 36.83 5,493,447 -0.37(-1.01%)
May 21, 2020 37.77 38.18 37.11 37.20 7,809,702 -0.37(-0.97%)
May 20, 2020 37.09 38.12 36.84 37.57 8,460,656 +1.26(+3.47%)
May 19, 2020 37.18 37.34 36.26 36.31 7,200,332 -0.79(-2.13%)
May 18, 2020 36.97 37.96 36.73 37.10 10,635,277 +2.32(+6.68%)
May 15, 2020 33.92 35.35 33.80 34.77 8,511,776 +0.80(+2.35%)
May 14, 2020 33.12 34.43 32.15 33.98 7,896,163 +0.03(+0.10%)
May 13, 2020 34.90 35.04 33.64 33.94 9,007,528 -1.44(-4.06%)
May 12, 2020 36.26 36.72 35.34 35.38 8,667,360 -0.59(-1.63%)
May 11, 2020 35.93 36.83 35.80 35.97 8,316,647 -0.69(-1.88%)
May 08, 2020 36.69 36.89 35.79 36.66 8,198,096 +0.92(+2.57%)
May 07, 2020 35.38 36.52 35.31 35.74 11,301,722 +1.63(+4.77%)
May 06, 2020 34.62 35.24 33.55 34.11 9,747,406 -0.36(-1.05%)
May 05, 2020 36.31 36.71 34.25 34.47 11,984,150 +0.47(+1.39%)
May 04, 2020 32.54 34.03 32.14 34.00 14,855,228 +1.03(+3.12%)
May 01, 2020 34.15 34.79 32.61 32.97 10,987,795 -2.49(-7.03%)
Apr 30, 2020 35.87 36.71 34.41 35.47 13,959,085 -0.09(-0.26%)
Apr 29, 2020 33.76 35.84 33.39 35.56 15,378,026 +3.14(+9.69%)
Apr 28, 2020 31.92 32.85 31.64 32.42 11,212,193 +1.12(+3.58%)
Apr 27, 2020 30.22 31.52 29.22 31.30 9,851,547 +0.89(+2.94%)
Apr 24, 2020 31.15 31.42 30.14 30.40 10,310,836 -0.08(-0.25%)
Apr 23, 2020 30.84 31.34 29.80 30.48 11,689,587 +1.01(+3.43%)
Apr 22, 2020 29.65 29.93 29.10 29.47 14,303,537 +1.51(+5.39%)
Apr 21, 2020 27.76 28.75 27.47 27.96 16,190,026 -1.16(-3.99%)
Apr 20, 2020 27.35 30.05 27.30 29.12 15,699,205 -0.58(-1.96%)
Apr 17, 2020 26.94 29.79 26.83 29.70 15,624,306 +3.53(+13.49%)
Apr 16, 2020 26.82 27.15 25.71 26.17 15,684,001 -0.95(-3.51%)
Apr 15, 2020 27.10 27.80 25.89 27.13 13,475,593 -1.58(-5.52%)
Apr 14, 2020 28.95 29.04 28.37 28.71 13,154,096 -0.19(-0.64%)
Apr 13, 2020 30.28 30.31 28.45 28.90 12,133,286 -0.36(-1.24%)
Apr 09, 2020 31.95 32.00 28.04 29.26 16,855,960 -0.80(-2.66%)
Apr 08, 2020 28.69 30.24 28.53 30.06 9,694,803 +2.03(+7.24%)
Apr 07, 2020 29.38 30.28 27.82 28.03 13,892,471 +0.40(+1.43%)
Apr 06, 2020 28.20 28.47 26.78 27.63 16,062,025 -0.09(-0.33%)
Apr 03, 2020 29.16 29.47 26.63 27.72 13,656,578 -0.80(-2.81%)
Apr 02, 2020 26.33 29.84 25.87 28.53 17,438,476 +3.57(+14.31%)
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.