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 (%)
Aug 31, 2018 59.83 59.83 59.83 0 -0.11(-0.18%)
Aug 30, 2018 60.03 60.64 59.69 59.93 6,310,132 +0.02(+0.03%)
Aug 29, 2018 59.29 60.08 59.05 59.92 5,998,237 +1.21(+2.07%)
Aug 28, 2018 59.35 59.55 58.60 58.70 4,998,158 -0.64(-1.08%)
Aug 27, 2018 59.16 59.62 59.16 59.35 4,159,497 +0.19(+0.32%)
Aug 24, 2018 59.26 59.93 58.94 59.16 6,055,869 +0.46(+0.78%)
Aug 23, 2018 58.30 58.75 58.03 58.70 4,903,959 +0.04(+0.07%)
Aug 22, 2018 58.22 59.08 58.16 58.66 6,160,215 +0.90(+1.57%)
Aug 21, 2018 57.88 58.30 57.68 57.76 4,562,950 +0.30(+0.52%)
Aug 20, 2018 56.77 57.90 56.77 57.46 5,718,351 +0.61(+1.07%)
Aug 17, 2018 56.93 57.12 56.48 56.84 5,443,655 +0.29(+0.52%)
Aug 16, 2018 55.62 56.76 55.58 56.55 6,692,930 +1.30(+2.34%)
Aug 15, 2018 58.08 58.15 55.17 55.26 9,750,450 -3.53(-6.00%)
Aug 14, 2018 58.60 59.22 58.43 58.78 6,411,077 +0.88(+1.52%)
Aug 13, 2018 58.59 59.09 57.86 57.90 5,304,262 -0.71(-1.21%)
Aug 10, 2018 58.34 58.69 58.04 58.61 5,959,398 +0.15(+0.26%)
Aug 09, 2018 58.82 59.18 58.27 58.46 7,334,311 +0.29(+0.50%)
Aug 08, 2018 58.85 59.10 57.63 58.16 7,099,640 -1.23(-2.07%)
Aug 07, 2018 59.11 60.09 58.98 59.40 6,911,814 +0.95(+1.63%)
Aug 06, 2018 58.21 58.78 57.90 58.44 8,809,557 +0.36(+0.62%)
Aug 03, 2018 58.05 58.24 57.53 58.08 4,944,358 -0.22(-0.38%)
Aug 02, 2018 58.14 58.40 57.83 58.30 5,731,141 -0.20(-0.35%)
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.