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 31, 2018 59.11 59.30 58.57 58.80 6,654,589 -0.08(-0.14%)
Jul 30, 2018 58.91 59.43 58.78 58.89 6,054,813 +0.67(+1.15%)
Jul 27, 2018 58.24 58.89 58.01 58.22 6,857,443 -0.29(-0.49%)
Jul 26, 2018 58.03 58.62 57.53 58.50 9,032,913 +0.24(+0.41%)
Jul 25, 2018 57.79 58.34 57.44 58.27 6,319,194 +0.54(+0.93%)
Jul 24, 2018 57.61 58.30 57.34 57.73 5,779,405 +0.71(+1.24%)
Jul 23, 2018 57.44 57.54 56.95 57.02 9,740,368 -0.02(-0.04%)
Jul 20, 2018 56.83 57.15 56.78 57.04 6,903,921 +0.49(+0.87%)
Jul 19, 2018 56.91 57.16 56.39 56.55 7,342,467 -0.54(-0.94%)
Jul 18, 2018 56.38 57.21 55.84 57.09 6,983,782 +0.06(+0.10%)
Jul 17, 2018 56.98 57.37 56.07 57.03 7,053,781 -0.24(-0.43%)
Jul 16, 2018 57.52 58.09 56.43 57.27 7,660,413 -1.15(-1.97%)
Jul 13, 2018 57.91 58.89 57.90 58.43 7,779,968 +0.45(+0.77%)
Jul 12, 2018 58.18 57.14 57.98 7,870,278 +1.14(+2.00%)
Jul 11, 2018 57.55 58.23 56.34 56.84 6,944,357 -1.37(-2.36%)
Jul 10, 2018 58.01 58.43 57.91 58.22 6,463,660 +0.60(+1.04%)
Jul 09, 2018 56.92 57.61 56.73 57.61 6,494,431 +1.10(+1.94%)
Jul 06, 2018 55.74 56.65 55.56 56.52 5,489,850 +0.58(+1.04%)
Jul 05, 2018 56.84 57.27 55.70 55.94 6,985,126 -0.51(-0.91%)
Jul 03, 2018 56.45 56.45 56.45 0 +0.79(+1.41%)
Jul 02, 2018 55.92 56.26 55.35 55.66 6,103,306 -0.84(-1.48%)
Jun 29, 2018 55.94 57.31 55.76 56.49 8,788,881 +0.98(+1.77%)
Jun 28, 2018 56.24 56.39 55.13 55.51 4,877,608 -0.27(-0.48%)
Jun 27, 2018 55.37 56.41 55.25 55.78 9,396,413 +1.14(+2.08%)
Jun 26, 2018 53.89 54.89 53.70 54.64 6,108,225 +0.97(+1.81%)
Jun 25, 2018 55.01 55.29 53.05 53.67 6,499,596 -1.33(-2.42%)
Jun 22, 2018 54.75 55.51 54.57 55.00 13,647,871 +2.17(+4.10%)
Jun 21, 2018 54.26 54.34 52.58 52.84 9,168,045 -1.92(-3.50%)
Jun 20, 2018 54.50 54.88 54.20 54.75 7,792,415 +0.98(+1.83%)
Jun 19, 2018 53.33 54.40 53.09 53.77 6,422,205 -0.28(-0.51%)
Jun 18, 2018 53.21 54.99 53.06 54.04 9,464,227 +1.01(+1.90%)
Jun 15, 2018 55.29 52.92 53.04 19,695,830 -2.25(-4.07%)
Jun 14, 2018 56.80 56.82 55.05 55.29 7,017,640 -1.21(-2.14%)
Jun 13, 2018 56.28 56.75 55.72 56.49 8,307,171 +0.15(+0.27%)
Jun 12, 2018 56.86 57.06 56.10 56.34 10,264,024 -0.86(-1.50%)
Jun 11, 2018 56.77 57.60 56.41 57.20 7,686,185 +0.86(+1.53%)
Jun 08, 2018 56.79 57.10 55.94 56.34 8,202,491 -0.04(-0.07%)
Jun 07, 2018 55.59 56.54 55.39 56.38 9,480,504 +1.30(+2.36%)
Jun 06, 2018 54.62 55.08 7,901,870 +0.26(+0.47%)
Jun 05, 2018 54.95 55.63 54.79 54.82 7,804,301 -0.28(-0.50%)
Jun 04, 2018 55.95 56.32 54.85 55.10 6,900,013 -0.32(-0.57%)
Jun 01, 2018 54.99 55.97 54.64 55.42 8,769,498 +0.73(+1.34%)
May 31, 2018 54.84 55.46 54.32 54.69 10,485,583 -0.54(-0.97%)
May 30, 2018 53.83 55.78 53.70 55.22 12,660,205 +1.90(+3.56%)
May 29, 2018 52.58 53.41 52.21 53.32 7,776,115 +0.19(+0.37%)
May 25, 2018 53.13 53.13 53.13 0 -2.42(-4.35%)
May 24, 2018 55.18 55.85 54.70 55.55 7,892,954 -0.54(-0.97%)
May 23, 2018 56.49 56.70 55.41 56.09 7,896,093 -0.82(-1.44%)
May 22, 2018 57.43 58.19 56.75 56.91 7,491,893 -0.43(-0.75%)
May 21, 2018 56.80 57.43 56.45 57.34 6,703,876 +0.90(+1.60%)
May 18, 2018 57.21 57.48 56.42 56.44 6,278,304 -0.90(-1.57%)
May 17, 2018 56.97 57.61 56.88 57.34 6,891,975 +0.66(+1.16%)
May 16, 2018 56.80 56.96 56.07 56.68 5,377,106 -0.19(-0.34%)
May 15, 2018 56.44 57.28 56.19 56.88 7,347,930 +0.41(+0.72%)
May 14, 2018 56.40 56.97 56.28 56.47 10,850,874 +0.12(+0.22%)
May 11, 2018 56.09 56.71 55.89 56.35 7,864,962 +0.31(+0.56%)
May 10, 2018 56.13 56.33 55.48 56.04 8,058,347 +0.52(+0.93%)
May 09, 2018 55.45 56.69 55.36 55.52 11,471,726 +0.78(+1.42%)
May 08, 2018 53.98 54.74 52.89 54.74 11,056,476 +0.78(+1.45%)
May 07, 2018 54.36 55.47 53.89 53.96 11,290,406 -0.07(-0.13%)
May 04, 2018 53.34 54.22 53.01 54.03 7,798,363 +0.70(+1.32%)
May 03, 2018 52.45 53.47 51.98 53.33 8,771,697 +0.44(+0.83%)
May 02, 2018 52.67 53.33 52.64 52.89 8,426,812 -0.21(-0.40%)
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.