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 (%)
Jul 30, 2021 50.61 50.73 49.68 49.99 9,712,496 -0.91(-1.79%)
Jul 29, 2021 51.20 51.57 50.70 50.89 7,072,196 +0.32(+0.63%)
Jul 28, 2021 50.36 50.96 49.76 50.57 6,916,636 +0.35(+0.69%)
Jul 27, 2021 50.07 50.48 49.34 50.23 8,259,578 -0.48(-0.95%)
Jul 26, 2021 49.67 51.14 49.55 50.71 9,820,054 +1.36(+2.76%)
Jul 23, 2021 49.93 50.18 48.80 49.34 11,914,851 -0.80(-1.60%)
Jul 22, 2021 50.46 50.62 49.71 50.15 7,644,538 -0.31(-0.61%)
Jul 21, 2021 49.31 50.81 49.21 50.46 10,596,392 +2.26(+4.68%)
Jul 20, 2021 47.34 48.89 47.15 48.20 10,573,458 +0.68(+1.43%)
Jul 19, 2021 47.28 48.05 46.74 47.52 15,081,534 -1.59(-3.24%)
Jul 16, 2021 51.06 51.23 48.94 49.11 9,951,251 -1.40(-2.77%)
Jul 15, 2021 50.44 51.52 50.25 50.51 9,856,443 -0.52(-1.02%)
Jul 14, 2021 53.00 53.63 50.74 51.03 9,593,698 -1.58(-3.01%)
Jul 13, 2021 52.64 53.08 52.03 52.61 7,356,882 -0.30(-0.57%)
Jul 12, 2021 52.13 53.48 51.97 52.92 6,851,959 -0.29(-0.55%)
Jul 09, 2021 52.87 53.50 52.51 53.21 7,881,061 +0.81(+1.55%)
Jul 08, 2021 51.54 52.77 51.31 52.39 11,924,246 +0.18(+0.34%)
Jul 07, 2021 53.09 53.78 51.89 52.22 9,311,653 -1.12(-2.11%)
Jul 06, 2021 55.55 55.65 53.28 53.34 13,221,120 -2.19(-3.94%)
Jul 02, 2021 55.27 55.90 54.50 55.53 8,629,746 -0.12(-0.21%)
Jul 01, 2021 55.47 56.25 55.17 55.64 13,151,472 +1.75(+3.25%)
Jun 30, 2021 53.52 53.93 52.92 53.89 10,521,161 +1.64(+3.13%)
Jun 29, 2021 53.18 53.27 52.06 52.25 7,274,583 -0.48(-0.91%)
Jun 28, 2021 54.08 54.08 52.54 52.73 8,642,215 -1.52(-2.81%)
Jun 25, 2021 54.60 54.64 53.99 54.25 9,153,262 -0.07(-0.13%)
Jun 24, 2021 53.95 54.43 53.38 54.32 7,260,070 +0.56(+1.04%)
Jun 23, 2021 54.07 55.17 53.76 53.77 9,248,448 -0.03(-0.05%)
Jun 22, 2021 53.23 54.08 52.77 53.79 7,612,557 +0.30(+0.56%)
Jun 21, 2021 51.53 53.56 51.51 53.49 9,304,824 +2.58(+5.08%)
Jun 18, 2021 51.22 52.39 50.86 50.91 21,001,576 -1.31(-2.51%)
Jun 17, 2021 53.89 54.48 51.81 52.22 15,445,013 -1.88(-3.47%)
Jun 16, 2021 54.06 54.67 53.59 54.09 11,013,431 -0.04(-0.07%)
Jun 15, 2021 53.71 54.47 53.51 54.13 8,853,759 +0.76(+1.43%)
Jun 14, 2021 53.67 54.04 52.96 53.37 8,751,894 +0.30(+0.57%)
Jun 11, 2021 53.53 53.92 52.92 53.07 9,173,153 -0.18(-0.33%)
Jun 10, 2021 53.99 54.23 52.46 53.24 10,618,154 +0.43(+0.82%)
Jun 09, 2021 53.65 53.87 52.72 52.81 7,947,924 -0.70(-1.31%)
Jun 08, 2021 52.59 53.64 51.88 53.51 8,300,449 +0.58(+1.10%)
Jun 07, 2021 52.92 53.56 52.73 52.92 6,107,053 -0.04(-0.07%)
Jun 04, 2021 52.93 53.21 52.12 52.96 7,351,065 +0.34(+0.64%)
Jun 03, 2021 51.96 53.09 51.82 52.62 9,357,141 +0.42(+0.81%)
Jun 02, 2021 51.91 52.57 51.09 52.20 6,893,586 +0.64(+1.24%)
Jun 01, 2021 50.51 51.75 50.48 51.56 11,237,030 +2.24(+4.54%)
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%)
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.