Skip to main content

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 52.24 52.58 51.42 51.88 11,381,607 +0.39(+0.75%)
Apr 29, 2019 51.60 51.88 51.26 51.50 8,234,754 -0.11(-0.21%)
Apr 26, 2019 52.26 52.32 51.03 51.61 11,212,504 -0.98(-1.86%)
Apr 25, 2019 53.13 53.14 52.55 52.58 8,886,831 -0.60(-1.13%)
Apr 24, 2019 55.07 55.07 53.18 53.18 9,275,624 -1.44(-2.63%)
Apr 23, 2019 55.07 55.42 54.61 54.62 9,894,601 -0.42(-0.76%)
Apr 22, 2019 54.83 55.32 54.52 55.04 11,023,249 +0.87(+1.61%)
Apr 18, 2019 54.20 54.57 53.86 54.17 7,339,885 +0.10(+0.18%)
Apr 17, 2019 54.65 55.07 54.07 54.07 9,517,054 -0.05(-0.09%)
Apr 16, 2019 54.88 55.00 54.12 54.12 9,477,734 -0.41(-0.75%)
Apr 15, 2019 55.12 55.26 54.42 54.53 8,862,229 -0.85(-1.53%)
Apr 12, 2019 55.53 56.08 55.28 55.38 12,059,826 +0.82(+1.51%)
Apr 11, 2019 54.78 55.57 54.02 54.56 11,541,305 -0.49(-0.90%)
Apr 10, 2019 54.32 55.22 54.28 55.05 8,064,469 +1.04(+1.93%)
Apr 09, 2019 54.42 54.48 53.80 54.01 5,726,648 -0.70(-1.28%)
Apr 08, 2019 54.67 55.50 54.41 54.70 6,940,598 +0.35(+0.65%)
Apr 05, 2019 53.85 54.41 53.64 54.35 10,143,407 +0.79(+1.47%)
Apr 04, 2019 53.90 54.06 53.41 53.56 7,783,284 -0.29(-0.53%)
Apr 03, 2019 54.92 55.04 53.57 53.85 6,679,741 -0.69(-1.27%)
Apr 02, 2019 55.56 55.76 54.33 54.54 7,095,698 -1.10(-1.98%)
Apr 01, 2019 55.48 55.99 55.33 55.64 6,458,576 +0.78(+1.42%)
Mar 29, 2019 56.13 56.34 54.73 54.86 8,285,868 -0.53(-0.95%)
Mar 28, 2019 55.40 55.58 54.88 55.39 6,231,292 -0.44(-0.78%)
Mar 27, 2019 56.14 56.78 55.55 55.82 6,101,644 -0.53(-0.95%)
Mar 26, 2019 55.87 57.21 55.82 56.36 8,814,097 +1.22(+2.22%)
Mar 25, 2019 54.28 55.48 53.86 55.13 9,817,467 +0.82(+1.51%)
Mar 22, 2019 55.45 55.69 53.75 54.31 6,304,243 -1.70(-3.04%)
Mar 21, 2019 55.67 56.13 55.29 56.01 6,789,348 +0.49(+0.89%)
Mar 20, 2019 55.39 56.03 54.80 55.52 8,658,697 +0.16(+0.28%)
Mar 19, 2019 56.01 56.30 55.16 55.36 7,854,435 -0.21(-0.38%)
Mar 18, 2019 55.80 56.14 55.32 55.58 9,054,499 +0.02(+0.03%)
Mar 15, 2019 54.71 55.84 54.69 55.56 20,356,644 +0.47(+0.85%)
Mar 14, 2019 55.30 55.78 55.05 55.09 8,899,561 -0.27(-0.49%)
Mar 13, 2019 54.33 55.37 54.28 55.36 10,127,463 +1.41(+2.62%)
Mar 12, 2019 54.39 54.60 53.55 53.95 14,343,179 -0.20(-0.36%)
Mar 11, 2019 54.42 54.53 53.71 54.15 10,588,210 +0.36(+0.67%)
Mar 08, 2019 54.83 54.83 53.36 53.78 9,816,157 -2.07(-3.71%)
Mar 07, 2019 56.19 56.22 55.53 55.85 8,472,347 -0.28(-0.50%)
Mar 06, 2019 56.40 56.42 55.85 56.13 8,876,291 -0.59(-1.04%)
Mar 05, 2019 57.54 57.59 56.32 56.73 9,245,544 -0.73(-1.27%)
Mar 04, 2019 57.21 57.59 56.50 57.46 8,060,003 +0.80(+1.41%)
Mar 01, 2019 55.97 56.81 55.97 56.66 8,968,957 +0.89(+1.59%)
Feb 28, 2019 56.84 56.87 55.62 55.77 9,919,991 -1.13(-1.98%)
Feb 27, 2019 56.96 57.82 56.51 56.90 6,515,491 +0.25(+0.44%)
Feb 26, 2019 56.80 57.15 56.50 56.65 5,705,458 -0.27(-0.48%)
Feb 25, 2019 57.26 57.55 56.91 56.92 5,981,970 -0.59(-1.03%)
Feb 22, 2019 58.24 58.37 57.43 57.52 6,357,162 -0.22(-0.38%)
Feb 21, 2019 57.74 58.23 57.48 57.74 7,280,288 -0.34(-0.58%)
Feb 20, 2019 57.10 58.16 57.09 58.07 7,101,288 +0.95(+1.67%)
Feb 19, 2019 57.15 57.55 56.87 57.12 6,313,498 -0.57(-0.98%)
Feb 15, 2019 57.49 57.80 57.11 57.69 6,293,781 +0.89(+1.56%)
Feb 14, 2019 55.49 57.29 55.48 56.80 6,621,400 +1.09(+1.95%)
Feb 13, 2019 55.66 56.58 55.60 55.72 7,104,332 +0.27(+0.49%)
Feb 12, 2019 55.90 56.14 55.27 55.44 4,815,133 +0.58(+1.06%)
Feb 11, 2019 53.91 55.13 53.91 54.86 6,326,525 +0.39(+0.72%)
Feb 08, 2019 54.91 55.14 53.64 54.47 7,974,312 -0.75(-1.36%)
Feb 07, 2019 55.95 56.32 55.03 55.22 7,613,847 -1.33(-2.36%)
Feb 06, 2019 56.18 56.91 56.06 56.55 4,975,352 -0.12(-0.22%)
Feb 05, 2019 56.99 57.25 56.55 56.67 5,479,600 -0.55(-0.96%)
Feb 04, 2019 55.80 57.29 55.80 57.22 6,819,525 +1.02(+1.82%)
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.