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 (%)
Sep 28, 2018 63.00 64.11 63.00 63.07 7,597,004 -0.10(-0.15%)
Sep 27, 2018 63.33 63.55 62.99 63.16 5,312,893 +0.20(+0.31%)
Sep 26, 2018 63.34 63.87 62.90 62.97 7,545,342 -0.68(-1.06%)
Sep 25, 2018 63.51 64.05 63.26 63.64 7,540,812 +0.86(+1.36%)
Sep 24, 2018 62.74 63.47 62.57 62.79 7,826,356 +0.64(+1.02%)
Sep 21, 2018 61.74 62.46 61.40 62.15 18,549,524 +0.75(+1.22%)
Sep 20, 2018 61.19 62.05 60.96 61.40 6,406,466 -0.14(-0.23%)
Sep 19, 2018 61.11 61.81 60.83 61.54 4,851,188 +0.40(+0.65%)
Sep 18, 2018 60.91 61.71 60.81 61.14 7,350,912 +0.65(+1.08%)
Sep 17, 2018 60.06 61.03 59.99 60.49 7,375,907 +0.60(+1.01%)
Sep 14, 2018 59.00 60.24 59.00 59.89 5,668,083 +0.77(+1.31%)
Sep 13, 2018 58.66 59.14 57.95 59.11 4,933,085 +0.47(+0.81%)
Sep 12, 2018 58.79 59.10 58.41 58.64 7,532,083 +0.41(+0.70%)
Sep 11, 2018 57.84 58.73 57.53 58.23 5,120,499 +0.26(+0.45%)
Sep 10, 2018 57.49 58.38 57.46 57.97 6,367,831 +0.76(+1.32%)
Sep 07, 2018 56.98 57.54 56.56 57.22 5,363,963 -0.26(-0.45%)
Sep 06, 2018 58.80 59.05 57.45 57.48 6,680,932 -2.00(-3.37%)
Sep 05, 2018 59.35 59.57 58.70 59.48 6,234,849 -0.09(-0.15%)
Sep 04, 2018 60.24 60.41 59.34 59.57 4,231,316 -0.26(-0.44%)
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%)
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.