Skip to main content

ConocoPhillips (NY: COP )

127.61 +0.77 (+0.61%)
Streaming Delayed Price Updated: 3:14 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%)
Aug 01, 2018 58.27 58.70 57.77 58.51 6,521,332 -0.29(-0.50%)
Jul 31, 2018 59.10 59.30 58.56 58.80 6,655,090 -0.08(-0.14%)
Jul 30, 2018 58.91 59.43 58.78 58.88 6,055,268 +0.67(+1.15%)
Jul 27, 2018 58.24 58.88 58.00 58.21 6,857,959 -0.29(-0.49%)
Jul 26, 2018 58.03 58.62 57.53 58.50 9,033,592 +0.24(+0.41%)
Jul 25, 2018 57.78 58.34 57.43 58.26 6,319,669 +0.54(+0.93%)
Jul 24, 2018 57.60 58.29 57.33 57.72 5,779,840 +0.71(+1.24%)
Jul 23, 2018 57.44 57.54 56.94 57.02 9,741,101 -0.02(-0.04%)
Jul 20, 2018 56.83 57.15 56.78 57.04 6,904,440 +0.49(+0.87%)
Jul 19, 2018 56.90 57.16 56.39 56.55 7,343,018 -0.54(-0.94%)
Jul 18, 2018 56.38 57.20 55.83 57.08 6,984,306 +0.06(+0.10%)
Jul 17, 2018 56.98 57.36 56.07 57.03 7,054,311 -0.24(-0.43%)
Jul 16, 2018 57.51 58.09 56.43 57.27 7,660,988 -1.15(-1.97%)
Jul 13, 2018 57.91 58.88 57.89 58.42 7,780,552 +0.45(+0.77%)
Jul 12, 2018 58.18 57.13 57.98 7,870,869 +1.14(+2.00%)
Jul 11, 2018 57.55 58.23 56.34 56.84 6,944,879 -1.37(-2.36%)
Jul 10, 2018 58.01 58.42 57.90 58.21 6,464,145 +0.60(+1.04%)
Jul 09, 2018 56.92 57.61 56.73 57.61 6,494,919 +1.10(+1.94%)
Jul 06, 2018 55.74 56.64 55.56 56.52 5,490,262 +0.58(+1.04%)
Jul 05, 2018 56.84 57.26 55.70 55.93 6,985,651 -0.51(-0.91%)
Jul 03, 2018 56.44 56.44 56.44 0 +0.79(+1.41%)
Jul 02, 2018 55.91 56.26 55.34 55.65 6,103,764 -0.84(-1.48%)
Jun 29, 2018 55.94 57.31 55.75 56.49 8,789,541 +0.98(+1.77%)
Jun 28, 2018 56.23 56.39 55.13 55.51 4,877,974 -0.27(-0.48%)
Jun 27, 2018 55.36 56.41 55.25 55.78 9,397,118 +1.14(+2.08%)
Jun 26, 2018 53.89 54.88 53.69 54.64 6,108,684 +0.97(+1.81%)
Jun 25, 2018 55.01 55.28 53.04 53.67 6,500,084 -1.33(-2.42%)
Jun 22, 2018 54.75 55.51 54.57 55.00 13,648,896 +2.17(+4.10%)
Jun 21, 2018 54.25 54.33 52.57 52.83 9,168,733 -1.91(-3.50%)
Jun 20, 2018 54.49 54.88 54.19 54.75 7,793,000 +0.98(+1.83%)
Jun 19, 2018 53.33 54.39 53.09 53.76 6,422,687 -0.28(-0.51%)
Jun 18, 2018 53.20 54.98 53.06 54.04 9,464,938 +1.01(+1.90%)
Jun 15, 2018 55.28 52.91 53.03 19,697,308 -2.25(-4.07%)
Jun 14, 2018 56.79 56.82 55.05 55.28 7,018,167 -1.21(-2.14%)
Jun 13, 2018 56.27 56.74 55.72 56.49 8,307,795 +0.15(+0.27%)
Jun 12, 2018 56.86 57.05 56.09 56.34 10,264,794 -0.86(-1.50%)
Jun 11, 2018 56.77 57.60 56.41 57.20 7,686,762 +0.86(+1.53%)
Jun 08, 2018 56.78 57.10 55.93 56.34 8,203,107 -0.04(-0.07%)
Jun 07, 2018 55.58 56.54 55.39 56.38 9,481,216 +1.30(+2.36%)
Jun 06, 2018 54.62 55.08 7,902,463 +0.26(+0.47%)
Jun 05, 2018 54.95 55.63 54.79 54.82 7,804,887 -0.28(-0.50%)
Jun 04, 2018 55.95 56.31 54.85 55.10 6,900,531 -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.