Skip to main content

ConocoPhillips (NY: COP )

126.96 +0.12 (+0.09%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 53.52 53.93 52.93 53.89 10,520,370 +1.64(+3.13%)
Jun 29, 2021 53.19 53.27 52.07 52.26 7,274,036 -0.48(-0.91%)
Jun 28, 2021 54.09 54.09 52.54 52.73 8,641,566 -1.52(-2.81%)
Jun 25, 2021 54.60 54.65 53.99 54.26 9,152,575 -0.07(-0.13%)
Jun 24, 2021 53.95 54.43 53.38 54.33 7,259,525 +0.56(+1.04%)
Jun 23, 2021 54.07 55.18 53.76 53.77 9,247,754 -0.03(-0.05%)
Jun 22, 2021 53.23 54.09 52.78 53.80 7,611,985 +0.30(+0.56%)
Jun 21, 2021 51.53 53.56 51.51 53.49 9,304,126 +2.58(+5.08%)
Jun 18, 2021 51.22 52.40 50.87 50.91 21,000,000 -1.31(-2.51%)
Jun 17, 2021 53.89 54.49 51.81 52.22 15,443,853 -1.88(-3.47%)
Jun 16, 2021 54.06 54.67 53.59 54.10 11,012,604 -0.04(-0.07%)
Jun 15, 2021 53.72 54.47 53.51 54.13 8,853,094 +0.76(+1.43%)
Jun 14, 2021 53.67 54.04 52.96 53.37 8,751,236 +0.30(+0.57%)
Jun 11, 2021 53.54 53.92 52.92 53.07 9,172,464 -0.18(-0.33%)
Jun 10, 2021 53.99 54.23 52.46 53.25 10,617,356 +0.43(+0.82%)
Jun 09, 2021 53.65 53.88 52.72 52.81 7,947,327 -0.70(-1.31%)
Jun 08, 2021 52.59 53.65 51.88 53.51 8,299,826 +0.58(+1.10%)
Jun 07, 2021 52.93 53.57 52.73 52.93 6,106,595 -0.04(-0.07%)
Jun 04, 2021 52.94 53.21 52.12 52.96 7,350,513 +0.34(+0.64%)
Jun 03, 2021 51.96 53.10 51.82 52.63 9,356,439 +0.42(+0.81%)
Jun 02, 2021 51.91 52.57 51.10 52.20 6,893,068 +0.64(+1.24%)
Jun 01, 2021 50.51 51.75 50.49 51.57 11,236,186 +2.24(+4.54%)
May 28, 2021 49.38 49.51 48.95 49.33 6,493,698 +0.19(+0.38%)
May 27, 2021 49.32 49.84 48.78 49.14 8,457,227 +0.10(+0.20%)
May 26, 2021 48.73 49.17 48.38 49.04 7,588,836 +0.48(+0.98%)
May 25, 2021 49.56 49.89 48.47 48.57 9,142,078 -1.08(-2.17%)
May 24, 2021 49.66 49.79 48.90 49.65 7,200,103 +0.40(+0.81%)
May 21, 2021 49.61 49.94 49.18 49.25 6,816,559 +0.23(+0.47%)
May 20, 2021 49.25 49.26 48.35 49.02 9,942,460 -0.17(-0.34%)
May 19, 2021 49.50 50.03 48.51 49.19 10,633,711 -1.51(-2.98%)
May 18, 2021 51.57 51.89 50.41 50.70 11,663,618 -0.89(-1.73%)
May 17, 2021 49.62 51.62 49.62 51.59 12,928,249 +1.58(+3.15%)
May 14, 2021 48.71 50.13 48.70 50.02 7,254,653 +2.02(+4.20%)
May 13, 2021 48.33 49.05 47.41 48.00 8,569,143 -0.90(-1.85%)
May 12, 2021 49.27 50.68 48.70 48.90 9,021,463 -0.03(-0.05%)
May 11, 2021 48.99 49.81 48.43 48.93 11,092,798 -1.12(-2.25%)
May 10, 2021 51.18 52.11 50.02 50.05 10,022,059 -0.09(-0.18%)
May 07, 2021 48.36 50.35 48.14 50.14 10,984,439 +1.23(+2.51%)
May 06, 2021 48.74 48.93 47.15 48.91 10,987,069 +0.23(+0.47%)
May 05, 2021 48.01 48.89 46.73 48.68 14,485,512 +2.52(+5.46%)
May 04, 2021 45.42 46.57 45.35 46.16 14,615,330 -0.15(-0.32%)
May 03, 2021 45.59 46.47 45.28 46.31 10,619,440 +1.41(+3.13%)
Apr 30, 2021 45.82 46.55 44.76 44.91 10,759,598 -1.75(-3.75%)
Apr 29, 2021 47.42 47.85 46.41 46.65 10,758,266 +0.08(+0.17%)
Apr 28, 2021 45.40 46.85 45.37 46.57 10,232,374 +1.53(+3.39%)
Apr 27, 2021 44.29 45.39 44.13 45.05 9,462,245 +0.92(+2.09%)
Apr 26, 2021 43.59 44.71 43.55 44.12 7,564,163 +0.47(+1.07%)
Apr 23, 2021 43.40 43.91 43.17 43.66 6,457,171 +0.23(+0.53%)
Apr 22, 2021 43.94 43.98 43.19 43.43 7,494,053 -0.51(-1.16%)
Apr 21, 2021 42.18 44.02 42.02 43.94 8,788,002 +1.22(+2.86%)
Apr 20, 2021 44.34 44.47 42.52 42.72 13,584,341 -1.97(-4.40%)
Apr 19, 2021 45.04 45.42 44.41 44.69 7,501,897 -0.18(-0.39%)
Apr 16, 2021 45.87 45.93 44.82 44.86 8,729,554 -0.71(-1.56%)
Apr 15, 2021 46.28 46.37 45.46 45.57 7,701,892 -0.69(-1.50%)
Apr 14, 2021 45.12 47.03 45.12 46.27 9,500,293 +1.67(+3.74%)
Apr 13, 2021 44.33 45.07 44.25 44.60 7,947,661 -0.06(-0.14%)
Apr 12, 2021 45.44 45.87 44.63 44.66 9,751,221 -0.32(-0.72%)
Apr 09, 2021 45.11 45.65 44.71 44.99 7,590,401 -0.01(-0.02%)
Apr 08, 2021 45.33 45.50 44.82 44.99 11,434,239 -1.00(-2.18%)
Apr 07, 2021 46.36 46.68 45.78 46.00 14,130,463 -0.18(-0.38%)
Apr 06, 2021 46.21 47.11 46.02 46.17 7,121,509 +0.32(+0.71%)
Apr 05, 2021 47.34 47.34 45.62 45.85 11,911,709 -1.59(-3.35%)
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.