Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 63.42 64.45 62.81 62.92 17,523,460 -1.81(-2.80%)
Nov 29, 2021 65.93 67.02 64.55 64.73 10,243,375 +0.60(+0.94%)
Nov 26, 2021 63.28 64.26 62.21 64.13 11,434,338 -3.01(-4.48%)
Nov 24, 2021 65.70 67.73 65.67 67.14 8,042,671 +0.94(+1.42%)
Nov 23, 2021 65.41 67.04 65.35 66.19 10,150,875 +1.70(+2.63%)
Nov 22, 2021 62.48 65.34 62.45 64.50 8,298,888 +2.05(+3.28%)
Nov 19, 2021 63.63 63.97 62.27 62.45 9,828,654 -2.79(-4.28%)
Nov 18, 2021 64.71 65.45 65.14 65.24 7,299,307 +0.67(+1.04%)
Nov 17, 2021 64.71 66.33 64.36 64.57 8,501,478 -0.60(-0.92%)
Nov 16, 2021 65.49 66.22 65.11 65.17 7,945,434 -0.07(-0.11%)
Nov 15, 2021 64.80 65.84 64.36 65.24 6,888,963 +0.32(+0.50%)
Nov 12, 2021 64.23 65.08 64.15 64.92 5,940,471 +0.20(+0.30%)
Nov 11, 2021 65.76 66.09 64.59 64.72 8,676,625 -0.77(-1.18%)
Nov 10, 2021 66.84 65.49 8,342,362 -2.47(-3.63%)
Nov 09, 2021 68.02 68.18 67.04 67.96 6,742,388 -0.16(-0.24%)
Nov 08, 2021 67.89 69.22 67.70 68.12 7,753,722 +0.43(+0.64%)
Nov 05, 2021 66.89 68.01 66.32 67.69 7,788,454 +1.92(+2.92%)
Nov 04, 2021 66.39 67.09 65.38 65.77 9,555,541 +0.51(+0.78%)
Nov 03, 2021 65.18 66.11 64.82 65.26 10,378,519 -0.26(-0.40%)
Nov 02, 2021 66.88 67.51 65.32 65.52 12,139,418 -1.40(-2.09%)
Nov 01, 2021 67.24 67.06 66.77 66.92 13,308,512 +0.09(+0.13%)
Oct 29, 2021 66.78 67.56 66.36 66.83 9,005,190 -0.59(-0.88%)
Oct 28, 2021 66.72 67.59 66.50 67.42 5,813,594 +0.65(+0.97%)
Oct 27, 2021 67.79 68.78 66.62 66.78 10,057,628 -1.92(-2.79%)
Oct 26, 2021 68.39 68.70 6,614,564 +0.45(+0.67%)
Oct 25, 2021 68.28 69.54 67.95 68.24 8,374,303 +0.71(+1.06%)
Oct 22, 2021 66.99 67.85 66.88 67.53 8,039,880 +1.01(+1.51%)
Oct 21, 2021 67.47 67.47 66.09 66.52 6,540,039 -1.28(-1.88%)
Oct 20, 2021 66.64 67.87 66.48 67.80 6,172,157 +0.62(+0.93%)
Oct 19, 2021 66.74 67.64 66.33 67.17 7,388,544 +0.73(+1.10%)
Oct 18, 2021 66.68 67.55 66.11 66.44 11,120,751 +0.32(+0.49%)
Oct 15, 2021 66.56 66.82 66.11 66.12 7,787,489 +0.26(+0.39%)
Oct 14, 2021 66.25 66.41 64.96 65.86 9,141,965 +0.55(+0.85%)
Oct 13, 2021 64.61 65.78 63.73 65.31 9,550,846 -0.16(-0.25%)
Oct 12, 2021 66.12 66.54 65.12 65.47 8,559,559 -0.50(-0.76%)
Oct 11, 2021 67.00 67.35 65.77 65.97 10,746,397 -0.85(-1.27%)
Oct 08, 2021 64.38 66.98 64.38 66.82 13,803,841 +3.04(+4.77%)
Oct 07, 2021 64.22 64.33 62.97 63.77 12,927,433 -0.27(-0.42%)
Oct 06, 2021 62.78 64.31 62.24 64.04 11,900,432 +0.07(+0.11%)
Oct 05, 2021 64.30 64.98 63.06 63.97 12,636,650 +0.21(+0.34%)
Oct 04, 2021 63.19 64.76 63.01 63.76 13,929,545 +1.24(+1.98%)
Oct 01, 2021 60.98 62.72 60.92 62.52 15,117,960 +2.08(+3.44%)
Sep 30, 2021 60.84 61.44 60.39 60.44 17,773,046 -0.24(-0.40%)
Sep 29, 2021 60.31 61.07 59.41 60.68 11,844,632 +0.21(+0.35%)
Sep 28, 2021 60.24 61.22 59.90 60.47 16,812,408 +0.97(+1.63%)
Sep 27, 2021 59.48 59.71 58.68 59.49 15,142,089 +1.51(+2.60%)
Sep 24, 2021 56.89 58.59 56.67 57.99 12,478,044 +1.17(+2.06%)
Sep 23, 2021 55.52 57.18 55.52 56.82 13,320,424 +1.29(+2.33%)
Sep 22, 2021 53.70 56.09 53.70 55.53 17,661,582 +2.61(+4.94%)
Sep 21, 2021 52.15 53.35 51.48 52.91 15,607,876 +2.02(+3.96%)
Sep 20, 2021 51.27 51.70 50.21 50.90 11,213,902 -1.65(-3.14%)
Sep 17, 2021 52.68 53.43 52.42 52.55 15,408,288 -0.28(-0.52%)
Sep 16, 2021 52.87 53.21 52.40 52.82 9,836,288 -0.08(-0.15%)
Sep 15, 2021 51.81 53.03 51.80 52.90 12,071,337 +2.12(+4.18%)
Sep 14, 2021 51.92 51.98 50.49 50.78 8,864,442 -0.58(-1.13%)
Sep 13, 2021 50.45 51.80 49.70 51.36 9,482,173 +1.66(+3.34%)
Sep 10, 2021 50.49 50.60 49.46 49.70 5,678,315 +0.13(+0.27%)
Sep 09, 2021 49.18 50.42 48.90 49.57 7,048,149 +0.27(+0.54%)
Sep 08, 2021 50.23 50.49 49.22 49.30 5,863,165 -0.62(-1.25%)
Sep 07, 2021 49.84 50.37 49.34 49.92 7,437,091 -0.23(-0.46%)
Sep 03, 2021 50.25 50.79 49.89 50.16 8,919,527 -0.32(-0.64%)
Sep 02, 2021 49.28 50.82 49.24 50.48 7,509,794 +1.74(+3.57%)
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.