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 (%)
Nov 30, 2018 54.03 54.78 53.54 54.15 8,768,689 -0.56(-1.03%)
Nov 29, 2018 54.38 55.24 54.18 54.72 5,618,436 +0.43(+0.78%)
Nov 28, 2018 53.28 54.52 53.26 54.29 6,651,513 +0.88(+1.64%)
Nov 27, 2018 52.97 53.68 52.49 53.42 7,474,627 +0.47(+0.90%)
Nov 26, 2018 52.94 53.68 52.80 52.94 7,634,179 +0.74(+1.41%)
Nov 23, 2018 51.45 52.31 51.07 52.21 6,551,495 -1.37(-2.57%)
Nov 21, 2018 53.58 53.58 53.58 0 +1.22(+2.33%)
Nov 20, 2018 53.65 53.65 51.73 52.36 9,109,158 -2.00(-3.69%)
Nov 19, 2018 53.49 54.60 53.21 54.37 9,495,299 +0.26(+0.48%)
Nov 16, 2018 53.67 54.37 53.50 54.11 9,768,583 +0.74(+1.40%)
Nov 15, 2018 52.03 53.43 51.76 53.36 9,510,827 +0.89(+1.70%)
Nov 14, 2018 53.04 54.02 51.98 52.47 11,810,048 +0.33(+0.63%)
Nov 13, 2018 53.01 53.66 51.22 52.14 13,704,038 -1.16(-2.18%)
Nov 12, 2018 55.31 55.70 53.30 53.30 8,269,261 -1.30(-2.38%)
Nov 09, 2018 53.79 55.00 53.02 54.60 11,231,518 -0.15(-0.27%)
Nov 08, 2018 57.08 57.53 54.56 54.75 12,007,837 -2.55(-4.46%)
Nov 07, 2018 57.89 58.31 56.67 57.30 8,044,062 +0.43(+0.76%)
Nov 06, 2018 56.75 56.93 55.85 56.87 7,515,926 +0.38(+0.68%)
Nov 05, 2018 56.21 56.87 55.85 56.49 6,053,872 +0.97(+1.75%)
Nov 02, 2018 57.03 57.48 55.14 55.51 6,996,571 -1.42(-2.50%)
Nov 01, 2018 57.44 58.06 56.04 56.94 9,564,515 -0.26(-0.46%)
Oct 31, 2018 57.60 58.77 57.08 57.20 8,055,149 +0.31(+0.55%)
Oct 30, 2018 54.97 57.04 54.71 56.89 7,951,845 +1.78(+3.22%)
Oct 29, 2018 56.61 57.04 54.19 55.11 8,374,994 -0.92(-1.65%)
Oct 26, 2018 54.79 56.52 54.56 56.04 10,013,607 +0.38(+0.68%)
Oct 25, 2018 55.55 56.21 54.45 55.66 10,589,733 +1.91(+3.55%)
Oct 24, 2018 57.03 57.30 53.19 53.75 11,226,145 -2.89(-5.10%)
Oct 23, 2018 57.72 57.76 55.81 56.64 9,167,985 -2.32(-3.93%)
Oct 22, 2018 59.42 59.55 58.31 58.96 6,581,717 -0.36(-0.61%)
Oct 19, 2018 59.46 60.47 59.13 59.32 6,914,326 -0.08(-0.14%)
Oct 18, 2018 58.61 59.88 58.52 59.40 9,533,197 +0.09(+0.15%)
Oct 17, 2018 60.61 60.61 59.10 59.31 8,924,373 -1.08(-1.79%)
Oct 16, 2018 60.36 60.70 59.92 60.39 6,997,850 +0.43(+0.72%)
Oct 15, 2018 60.41 60.71 59.74 59.96 7,484,739 -0.46(-0.76%)
Oct 12, 2018 60.32 60.76 59.40 60.41 7,694,248 +1.10(+1.86%)
Oct 11, 2018 60.43 60.93 58.61 59.31 11,444,825 -1.87(-3.06%)
Oct 10, 2018 64.84 64.90 61.12 61.19 10,225,465 -3.51(-5.43%)
Oct 09, 2018 64.04 65.16 63.67 64.70 5,976,069 +0.91(+1.43%)
Oct 08, 2018 63.34 64.19 62.96 63.79 4,951,072 -0.09(-0.14%)
Oct 05, 2018 63.56 64.02 63.22 63.88 8,020,540 +0.09(+0.14%)
Oct 04, 2018 63.89 64.27 63.22 63.79 5,469,755 -0.24(-0.37%)
Oct 03, 2018 64.07 64.30 63.47 64.02 8,376,453 +0.24(+0.37%)
Oct 02, 2018 64.61 64.76 63.74 63.79 5,564,873 -1.31(-2.02%)
Oct 01, 2018 63.37 65.38 63.35 65.10 7,863,331 +2.03(+3.22%)
Sep 28, 2018 63.00 64.11 63.00 63.07 7,596,540 -0.10(-0.15%)
Sep 27, 2018 63.33 63.55 63.00 63.17 5,312,568 +0.20(+0.31%)
Sep 26, 2018 63.35 63.88 62.91 62.97 7,544,880 -0.68(-1.06%)
Sep 25, 2018 63.52 64.06 63.27 63.65 7,540,351 +0.86(+1.36%)
Sep 24, 2018 62.74 63.48 62.57 62.79 7,825,878 +0.64(+1.02%)
Sep 21, 2018 61.74 62.47 61.41 62.16 18,548,388 +0.75(+1.22%)
Sep 20, 2018 61.20 62.05 60.96 61.41 6,406,074 -0.14(-0.23%)
Sep 19, 2018 61.11 61.82 60.83 61.55 4,850,891 +0.40(+0.65%)
Sep 18, 2018 60.91 61.71 60.81 61.15 7,350,462 +0.65(+1.08%)
Sep 17, 2018 60.06 61.03 59.99 60.49 7,375,456 +0.60(+1.01%)
Sep 14, 2018 59.00 60.24 59.00 59.89 5,667,737 +0.77(+1.31%)
Sep 13, 2018 58.66 59.14 57.95 59.12 4,932,783 +0.47(+0.81%)
Sep 12, 2018 58.79 59.10 58.42 58.65 7,531,623 +0.41(+0.70%)
Sep 11, 2018 57.85 58.73 57.53 58.24 5,120,186 +0.26(+0.45%)
Sep 10, 2018 57.50 58.38 57.46 57.98 6,367,442 +0.76(+1.32%)
Sep 07, 2018 56.98 57.55 56.57 57.22 5,363,635 -0.26(-0.45%)
Sep 06, 2018 58.81 59.05 57.46 57.48 6,680,523 -2.00(-3.37%)
Sep 05, 2018 59.35 59.57 58.70 59.48 6,234,468 -0.09(-0.15%)
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.