Skip to main content

ConocoPhillips (NY: COP )

123.39 +0.33 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 59.45 59.45 59.45 0 -0.11(-0.18%)
Aug 30, 2018 59.65 60.26 59.31 59.55 6,350,275 +0.02(+0.03%)
Aug 29, 2018 58.91 59.70 58.68 59.54 6,036,395 +1.21(+2.07%)
Aug 28, 2018 58.97 59.17 58.23 58.33 5,029,954 -0.64(-1.08%)
Aug 27, 2018 58.78 59.25 58.78 58.97 4,185,958 +0.19(+0.32%)
Aug 24, 2018 58.89 59.55 58.57 58.78 6,094,395 +0.45(+0.78%)
Aug 23, 2018 57.93 58.38 57.66 58.33 4,935,157 +0.04(+0.07%)
Aug 22, 2018 57.85 58.70 57.79 58.29 6,199,404 +0.90(+1.57%)
Aug 21, 2018 57.51 57.93 57.31 57.39 4,591,978 +0.30(+0.52%)
Aug 20, 2018 56.41 57.54 56.41 57.09 5,754,729 +0.61(+1.07%)
Aug 17, 2018 56.57 56.76 56.12 56.49 5,478,285 +0.29(+0.52%)
Aug 16, 2018 55.27 56.40 55.23 56.19 6,735,508 +1.29(+2.34%)
Aug 15, 2018 57.71 57.78 54.82 54.91 9,812,479 -3.51(-6.00%)
Aug 14, 2018 58.23 58.85 58.06 58.41 6,451,862 +0.87(+1.52%)
Aug 13, 2018 58.22 58.71 57.49 57.54 5,338,005 -0.70(-1.21%)
Aug 10, 2018 57.97 58.32 57.68 58.24 5,997,309 +0.15(+0.26%)
Aug 09, 2018 58.45 58.81 57.90 58.09 7,380,969 +0.29(+0.50%)
Aug 08, 2018 58.48 58.73 57.26 57.80 7,144,806 -1.22(-2.07%)
Aug 07, 2018 58.74 59.71 58.61 59.02 6,955,784 +0.95(+1.63%)
Aug 06, 2018 57.84 58.41 57.54 58.07 8,865,601 +0.36(+0.62%)
Aug 03, 2018 57.68 57.87 57.17 57.72 4,975,813 -0.22(-0.38%)
Aug 02, 2018 57.77 58.03 57.47 57.93 5,767,601 -0.20(-0.35%)
Aug 01, 2018 57.90 58.33 57.40 58.14 6,562,818 -0.29(-0.50%)
Jul 31, 2018 58.73 58.92 58.19 58.43 6,697,427 -0.08(-0.14%)
Jul 30, 2018 58.53 59.05 58.40 58.51 6,093,790 +0.66(+1.15%)
Jul 27, 2018 57.87 58.51 57.64 57.85 6,901,587 -0.28(-0.49%)
Jul 26, 2018 57.66 58.25 57.17 58.13 9,091,061 +0.23(+0.41%)
Jul 25, 2018 57.42 57.97 57.07 57.89 6,359,873 +0.53(+0.93%)
Jul 24, 2018 57.24 57.92 56.97 57.36 5,816,609 +0.70(+1.24%)
Jul 23, 2018 57.08 57.17 56.58 56.66 9,803,070 -0.02(-0.04%)
Jul 20, 2018 56.47 56.79 56.42 56.68 6,948,364 +0.49(+0.87%)
Jul 19, 2018 56.54 56.79 56.03 56.19 7,389,731 -0.53(-0.94%)
Jul 18, 2018 56.02 56.84 55.48 56.72 7,028,738 +0.06(+0.10%)
Jul 17, 2018 56.62 57.00 55.71 56.67 7,099,188 -0.24(-0.43%)
Jul 16, 2018 57.15 57.72 56.07 56.91 7,709,725 -1.14(-1.97%)
Jul 13, 2018 57.54 58.51 57.53 58.05 7,830,049 +0.44(+0.77%)
Jul 12, 2018 57.81 56.77 57.61 7,920,940 +1.13(+2.00%)
Jul 11, 2018 57.18 57.86 55.98 56.48 6,989,059 -1.36(-2.36%)
Jul 10, 2018 57.64 58.05 57.54 57.84 6,505,268 +0.60(+1.04%)
Jul 09, 2018 56.56 57.25 56.37 57.25 6,536,237 +1.09(+1.94%)
Jul 06, 2018 55.38 56.29 55.21 56.16 5,525,189 +0.58(+1.04%)
Jul 05, 2018 56.48 56.90 55.34 55.58 7,030,091 -0.51(-0.91%)
Jul 03, 2018 56.09 56.09 56.09 0 +0.78(+1.41%)
Jul 02, 2018 55.56 55.90 54.99 55.30 6,142,594 -0.83(-1.48%)
Jun 29, 2018 55.59 56.95 55.40 56.13 8,845,457 +0.98(+1.77%)
Jun 28, 2018 55.88 56.03 54.78 55.16 4,909,006 -0.27(-0.48%)
Jun 27, 2018 55.01 56.05 54.90 55.42 9,456,899 +1.13(+2.08%)
Jun 26, 2018 53.55 54.54 53.35 54.30 6,147,545 +0.97(+1.81%)
Jun 25, 2018 54.66 54.93 52.71 53.33 6,541,435 -1.32(-2.42%)
Jun 22, 2018 54.40 55.16 54.22 54.65 13,735,725 +2.15(+4.10%)
Jun 21, 2018 53.91 53.99 52.24 52.50 9,227,061 -1.90(-3.50%)
Jun 20, 2018 54.15 54.53 53.85 54.40 7,842,576 +0.98(+1.83%)
Jun 19, 2018 52.99 54.05 52.76 53.42 6,463,546 -0.27(-0.51%)
Jun 18, 2018 52.87 54.63 52.72 53.70 9,525,150 +1.00(+1.90%)
Jun 15, 2018 54.93 52.58 52.70 19,822,616 -2.23(-4.07%)
Jun 14, 2018 56.43 56.46 54.70 54.93 7,062,814 -1.20(-2.14%)
Jun 13, 2018 55.92 56.38 55.37 56.13 8,360,646 +0.15(+0.27%)
Jun 12, 2018 56.50 56.69 55.74 55.98 10,330,095 -0.85(-1.50%)
Jun 11, 2018 56.41 57.23 56.05 56.84 7,735,662 +0.85(+1.53%)
Jun 08, 2018 56.42 56.74 55.58 55.98 8,255,292 -0.04(-0.07%)
Jun 07, 2018 55.23 56.18 55.04 56.02 9,541,532 +1.29(+2.36%)
Jun 06, 2018 54.27 54.73 7,952,735 +0.26(+0.47%)
Jun 05, 2018 54.60 55.28 54.44 54.47 7,854,538 -0.27(-0.50%)
Jun 04, 2018 55.59 55.96 54.50 54.75 6,944,430 -0.31(-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.