Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 32.97 33.05 32.30 32.57 7,171,846 -0.42(-1.28%)
Aug 28, 2020 32.95 33.06 32.56 32.99 5,884,123 +0.20(+0.60%)
Aug 27, 2020 32.47 32.91 32.23 32.79 7,249,684 +0.51(+1.57%)
Aug 26, 2020 33.38 33.49 32.25 32.29 7,855,298 -1.11(-3.32%)
Aug 25, 2020 33.88 33.91 33.05 33.40 4,840,492 -0.02(-0.05%)
Aug 24, 2020 32.96 34.01 32.73 33.41 6,231,644 +0.61(+1.86%)
Aug 21, 2020 33.22 33.36 32.62 32.80 5,856,320 -0.52(-1.57%)
Aug 20, 2020 33.58 33.79 33.29 33.33 4,587,288 -0.76(-2.22%)
Aug 19, 2020 34.48 34.66 33.97 34.08 5,265,481 -0.58(-1.69%)
Aug 18, 2020 34.92 35.53 34.50 34.67 6,642,064 -0.32(-0.91%)
Aug 17, 2020 35.03 35.23 34.31 34.99 7,082,998 -0.10(-0.29%)
Aug 14, 2020 34.57 35.24 34.35 35.09 3,897,155 +0.16(+0.47%)
Aug 13, 2020 35.37 35.95 34.92 34.93 9,639,785 -0.89(-2.47%)
Aug 12, 2020 34.70 35.83 34.60 35.81 13,753,763 +1.68(+4.91%)
Aug 11, 2020 34.87 35.37 34.02 34.13 9,278,590 +0.06(+0.18%)
Aug 10, 2020 33.10 34.10 33.05 34.07 6,529,190 +1.15(+3.50%)
Aug 07, 2020 32.55 33.00 32.11 32.92 5,171,351 +0.21(+0.66%)
Aug 06, 2020 32.36 33.03 32.33 32.71 7,663,825 +0.03(+0.08%)
Aug 05, 2020 33.09 33.26 32.42 32.68 8,513,452 +0.33(+1.01%)
Aug 04, 2020 31.51 32.72 31.35 32.36 6,756,961 +0.80(+2.53%)
Aug 03, 2020 32.04 32.14 31.54 31.56 9,382,085 -0.58(-1.82%)
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%)
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.