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 60.04 60.65 59.69 59.94 6,309,658 +0.02(+0.03%)
Aug 29, 2018 59.29 60.08 59.06 59.92 5,997,786 +1.21(+2.07%)
Aug 28, 2018 59.35 59.55 58.60 58.71 4,997,782 -0.64(-1.08%)
Aug 27, 2018 59.16 59.63 59.16 59.35 4,159,184 +0.19(+0.32%)
Aug 24, 2018 59.27 59.94 58.94 59.16 6,055,414 +0.46(+0.78%)
Aug 23, 2018 58.30 58.76 58.03 58.71 4,903,590 +0.04(+0.07%)
Aug 22, 2018 58.23 59.08 58.16 58.67 6,159,751 +0.90(+1.57%)
Aug 21, 2018 57.88 58.31 57.68 57.76 4,562,607 +0.30(+0.52%)
Aug 20, 2018 56.78 57.91 56.78 57.46 5,717,921 +0.61(+1.07%)
Aug 17, 2018 56.93 57.13 56.48 56.85 5,443,245 +0.29(+0.52%)
Aug 16, 2018 55.63 56.76 55.59 56.56 6,692,427 +1.30(+2.34%)
Aug 15, 2018 58.08 58.15 55.17 55.26 9,749,716 -3.53(-6.00%)
Aug 14, 2018 58.61 59.23 58.43 58.79 6,410,595 +0.88(+1.52%)
Aug 13, 2018 58.59 59.09 57.86 57.91 5,303,863 -0.71(-1.21%)
Aug 10, 2018 58.34 58.69 58.05 58.62 5,958,950 +0.15(+0.26%)
Aug 09, 2018 58.83 59.19 58.28 58.46 7,333,759 +0.29(+0.50%)
Aug 08, 2018 58.85 59.11 57.63 58.17 7,099,106 -1.23(-2.07%)
Aug 07, 2018 59.11 60.09 58.98 59.40 6,911,294 +0.95(+1.63%)
Aug 06, 2018 58.21 58.79 57.91 58.45 8,808,895 +0.36(+0.62%)
Aug 03, 2018 58.06 58.24 57.53 58.09 4,943,986 -0.22(-0.38%)
Aug 02, 2018 58.14 58.41 57.84 58.31 5,730,710 -0.20(-0.35%)
Aug 01, 2018 58.28 58.71 57.77 58.51 6,520,841 -0.29(-0.50%)
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%)
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.