Skip to main content

ConocoPhillips (NY: COP )

109.09 +0.80 (+0.74%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 31.85 32.32 31.55 32.14 8,982,188 -0.21(-0.66%)
Jul 30, 2020 32.77 33.07 30.86 32.36 15,612,332 -1.98(-5.76%)
Jul 29, 2020 33.50 34.33 33.18 34.33 7,331,891 +0.84(+2.52%)
Jul 28, 2020 34.01 34.35 33.35 33.49 7,199,263 -0.70(-2.04%)
Jul 27, 2020 34.32 34.80 33.90 34.19 6,180,457 -0.44(-1.27%)
Jul 24, 2020 35.02 35.55 34.52 34.62 6,052,341 -0.15(-0.45%)
Jul 23, 2020 34.84 35.36 34.57 34.78 6,924,682 -0.37(-1.05%)
Jul 22, 2020 35.30 35.45 34.66 35.15 6,000,407 -0.66(-1.85%)
Jul 21, 2020 34.47 36.17 34.38 35.81 9,249,839 +2.00(+5.92%)
Jul 20, 2020 34.35 34.68 33.73 33.81 7,453,387 -0.54(-1.58%)
Jul 17, 2020 35.54 35.82 34.19 34.35 7,794,428 -1.04(-2.94%)
Jul 16, 2020 35.13 35.79 34.60 35.39 5,468,354 -0.03(-0.07%)
Jul 15, 2020 35.90 36.10 34.93 35.42 6,789,116 +0.26(+0.75%)
Jul 14, 2020 33.56 35.18 33.42 35.15 5,820,793 +1.40(+4.16%)
Jul 13, 2020 34.15 34.47 33.19 33.75 6,918,425 -0.03(-0.08%)
Jul 10, 2020 32.64 33.88 32.52 33.77 10,833,211 +1.14(+3.49%)
Jul 09, 2020 34.60 34.79 32.58 32.63 10,799,428 -2.30(-6.58%)
Jul 08, 2020 34.53 35.37 34.29 34.93 5,753,888 +0.35(+1.01%)
Jul 07, 2020 35.02 35.42 34.52 34.58 7,045,801 -0.84(-2.38%)
Jul 06, 2020 36.27 36.48 35.19 35.42 6,844,892 -0.13(-0.36%)
Jul 02, 2020 35.59 36.17 35.38 35.55 5,611,453 +0.88(+2.55%)
Jul 01, 2020 36.04 36.44 34.62 34.67 6,580,204 -1.09(-3.05%)
Jun 30, 2020 34.78 36.03 34.28 35.76 7,417,962 +0.61(+1.74%)
Jun 29, 2020 34.38 35.19 33.97 35.14 6,768,687 +0.81(+2.35%)
Jun 26, 2020 35.37 35.42 34.17 34.33 9,871,311 -1.46(-4.07%)
Jun 25, 2020 34.60 35.84 34.47 35.79 7,027,523 +0.91(+2.61%)
Jun 24, 2020 36.59 36.73 34.83 34.88 8,385,304 -2.40(-6.44%)
Jun 23, 2020 37.54 37.89 37.09 37.28 5,831,704 +0.21(+0.57%)
Jun 22, 2020 36.79 37.42 36.30 37.07 5,886,712 -0.12(-0.32%)
Jun 19, 2020 39.06 39.06 36.91 37.19 16,103,387 -0.64(-1.69%)
Jun 18, 2020 37.04 38.16 36.74 37.82 8,570,217 +0.37(+0.98%)
Jun 17, 2020 38.28 38.38 37.36 37.46 7,012,001 -0.93(-2.42%)
Jun 16, 2020 38.55 38.87 37.10 38.38 8,147,464 +1.50(+4.06%)
Jun 15, 2020 34.95 37.36 34.76 36.89 9,392,299 -0.32(-0.87%)
Jun 12, 2020 37.98 38.64 35.83 37.21 10,492,639 +1.37(+3.82%)
Jun 11, 2020 35.81 37.65 35.57 35.84 9,913,039 -3.20(-8.20%)
Jun 10, 2020 40.88 41.09 39.03 39.04 9,260,689 -2.34(-5.66%)
Jun 09, 2020 41.06 41.86 40.74 41.38 9,640,729 -1.43(-3.34%)
Jun 08, 2020 42.72 43.22 41.53 42.81 12,035,923 +1.46(+3.54%)
Jun 05, 2020 40.33 41.50 40.02 41.35 13,607,266 +3.30(+8.68%)
Jun 04, 2020 38.02 38.40 37.59 38.04 6,553,903 -0.35(-0.91%)
Jun 03, 2020 38.38 38.49 37.46 38.39 9,428,069 +0.78(+2.08%)
Jun 02, 2020 37.46 38.03 37.19 37.61 6,882,340 +0.69(+1.87%)
Jun 01, 2020 35.96 37.19 35.43 36.92 7,455,805 +1.03(+2.87%)
May 29, 2020 36.26 36.40 35.46 35.89 11,961,519 -0.71(-1.93%)
May 28, 2020 38.05 38.05 36.40 36.60 6,900,441 -1.41(-3.72%)
May 27, 2020 37.73 38.02 36.56 38.01 6,778,143 +0.85(+2.29%)
May 26, 2020 38.13 38.39 37.01 37.16 9,051,339 +0.33(+0.90%)
May 22, 2020 36.51 36.90 35.99 36.83 5,493,111 -0.37(-1.01%)
May 21, 2020 37.77 38.18 37.12 37.20 7,809,224 -0.37(-0.97%)
May 20, 2020 37.09 38.12 36.84 37.57 8,460,138 +1.26(+3.47%)
May 19, 2020 37.19 37.34 36.26 36.31 7,199,891 -0.79(-2.13%)
May 18, 2020 36.97 37.96 36.73 37.10 10,634,626 +2.32(+6.68%)
May 15, 2020 33.93 35.36 33.80 34.78 8,511,255 +0.80(+2.35%)
May 14, 2020 33.13 34.43 32.15 33.98 7,895,680 +0.03(+0.10%)
May 13, 2020 34.90 35.04 33.65 33.94 9,006,977 -1.44(-4.06%)
May 12, 2020 36.27 36.72 35.34 35.38 8,666,830 -0.59(-1.63%)
May 11, 2020 35.93 36.83 35.81 35.97 8,316,137 -0.69(-1.88%)
May 08, 2020 36.69 36.89 35.79 36.66 8,197,594 +0.92(+2.57%)
May 07, 2020 35.38 36.52 35.31 35.74 11,301,029 +1.63(+4.77%)
May 06, 2020 34.62 35.24 33.55 34.11 9,746,808 -0.36(-1.05%)
May 05, 2020 36.31 36.71 34.25 34.47 11,983,415 +0.47(+1.39%)
May 04, 2020 32.54 34.04 32.14 34.00 14,854,317 +1.03(+3.12%)
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.