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 (%)
Dec 31, 2019 53.66 54.51 53.45 54.40 4,351,432 +0.35(+0.65%)
Dec 30, 2019 54.43 54.58 53.98 54.04 4,381,837 -0.31(-0.57%)
Dec 27, 2019 54.54 54.90 54.04 54.35 6,472,991 -0.02(-0.03%)
Dec 26, 2019 54.45 54.99 54.24 54.37 5,780,599 +0.28(+0.51%)
Dec 24, 2019 54.17 54.80 54.04 54.09 3,811,777 +0.06(+0.11%)
Dec 23, 2019 53.26 54.23 53.08 54.04 8,392,265 +0.74(+1.38%)
Dec 20, 2019 53.47 53.55 52.89 53.30 13,160,339 +0.44(+0.84%)
Dec 19, 2019 52.68 53.01 52.61 52.86 6,213,206 -0.01(-0.02%)
Dec 18, 2019 53.09 53.50 52.82 52.86 6,693,021 -0.27(-0.50%)
Dec 17, 2019 52.61 53.35 52.61 53.13 7,425,444 +0.59(+1.11%)
Dec 16, 2019 52.74 53.17 52.30 52.55 6,682,878 +0.10(+0.19%)
Dec 13, 2019 53.07 53.59 52.27 52.45 8,326,755 +0.09(+0.18%)
Dec 12, 2019 51.43 52.66 51.33 52.35 6,171,978 +0.76(+1.48%)
Dec 11, 2019 51.33 51.73 51.05 51.59 4,733,237 -0.07(-0.13%)
Dec 10, 2019 51.73 51.87 51.30 51.66 5,535,498 -0.06(-0.11%)
Dec 09, 2019 51.51 52.04 51.34 51.72 6,284,264 -0.12(-0.23%)
Dec 06, 2019 50.45 51.97 50.30 51.84 9,936,396 +1.78(+3.56%)
Dec 05, 2019 51.02 51.24 49.72 50.05 6,033,770 -0.66(-1.30%)
Dec 04, 2019 49.65 51.07 49.50 50.71 9,608,028 +1.46(+2.95%)
Dec 03, 2019 49.97 50.11 49.02 49.26 7,335,340 -1.24(-2.45%)
Dec 02, 2019 50.39 51.27 50.20 50.50 8,573,591 +0.36(+0.72%)
Nov 29, 2019 49.86 50.43 49.71 50.14 3,236,376 -0.33(-0.66%)
Nov 27, 2019 50.48 50.59 49.58 50.47 7,171,052 +0.19(+0.38%)
Nov 26, 2019 50.86 51.33 50.25 50.28 9,744,716 -0.79(-1.54%)
Nov 25, 2019 50.19 51.16 49.53 51.07 9,230,774 +0.96(+1.92%)
Nov 22, 2019 50.60 51.35 49.88 50.10 7,865,407 -0.26(-0.51%)
Nov 21, 2019 49.81 50.65 49.69 50.36 12,585,524 +0.71(+1.43%)
Nov 20, 2019 47.76 49.81 47.61 49.65 12,071,716 +1.83(+3.83%)
Nov 19, 2019 47.54 48.12 47.09 47.82 7,876,103 +0.39(+0.83%)
Nov 18, 2019 48.26 48.33 47.17 47.43 6,925,957 -1.30(-2.66%)
Nov 15, 2019 48.15 48.75 48.14 48.72 5,095,161 +0.84(+1.75%)
Nov 14, 2019 48.31 48.56 47.64 47.89 4,747,624 -0.26(-0.54%)
Nov 13, 2019 48.38 48.53 47.86 48.15 5,575,390 -0.56(-1.15%)
Nov 12, 2019 49.33 49.73 48.46 48.71 5,905,734 -0.57(-1.15%)
Nov 11, 2019 49.07 49.55 48.77 49.28 4,442,786 -0.21(-0.42%)
Nov 08, 2019 49.26 49.60 48.45 49.48 5,701,526 -0.32(-0.64%)
Nov 07, 2019 48.77 49.88 48.77 49.80 11,348,113 +1.60(+3.31%)
Nov 06, 2019 48.72 49.42 47.97 48.21 6,533,313 -0.74(-1.50%)
Nov 05, 2019 49.03 49.63 48.82 48.94 9,019,661 +0.43(+0.88%)
Nov 04, 2019 48.31 48.99 47.85 48.51 6,749,796 +0.71(+1.49%)
Nov 01, 2019 46.55 48.09 46.40 47.80 7,751,115 +1.63(+3.53%)
Oct 31, 2019 45.90 46.17 45.28 46.17 7,587,201 +0.13(+0.29%)
Oct 30, 2019 48.05 48.06 45.96 46.04 9,453,861 -1.71(-3.59%)
Oct 29, 2019 46.67 48.49 45.50 47.75 10,399,953 +1.18(+2.53%)
Oct 28, 2019 47.24 47.64 45.89 46.57 9,055,300 -0.56(-1.19%)
Oct 25, 2019 46.92 47.43 46.50 47.13 3,641,416 +0.16(+0.34%)
Oct 24, 2019 47.32 47.59 46.62 46.98 5,450,280 -0.08(-0.16%)
Oct 23, 2019 47.36 47.53 46.48 47.05 6,328,912 -0.24(-0.51%)
Oct 22, 2019 46.79 48.22 46.78 47.29 7,427,205 +0.49(+1.04%)
Oct 21, 2019 45.38 46.93 45.24 46.81 8,104,085 +1.68(+3.73%)
Oct 18, 2019 45.72 45.90 45.13 45.13 6,169,450 -0.49(-1.06%)
Oct 17, 2019 45.80 45.89 45.15 45.61 5,219,305 -0.07(-0.15%)
Oct 16, 2019 46.37 46.62 45.64 45.68 6,244,356 -0.77(-1.66%)
Oct 15, 2019 46.32 46.90 46.00 46.45 7,528,734 -0.15(-0.32%)
Oct 14, 2019 46.35 46.86 46.19 46.60 5,311,647 -0.25(-0.53%)
Oct 11, 2019 46.89 47.31 46.66 46.85 8,238,200 +0.46(+0.98%)
Oct 10, 2019 45.66 46.49 45.66 46.39 6,653,510 +0.78(+1.71%)
Oct 09, 2019 45.32 45.95 45.07 45.61 6,859,889 +0.86(+1.93%)
Oct 08, 2019 44.75 45.98 44.61 44.75 8,552,766 -0.58(-1.28%)
Oct 07, 2019 44.95 46.18 44.66 45.33 9,989,371 +0.91(+2.06%)
Oct 04, 2019 44.44 44.82 43.75 44.41 6,223,941 -0.13(-0.30%)
Oct 03, 2019 43.83 44.67 43.42 44.55 5,170,692 +0.49(+1.11%)
Oct 02, 2019 45.49 45.69 44.00 44.06 7,505,157 -1.73(-3.77%)
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.