Skip to main content

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 55.95 57.32 55.76 56.50 8,787,683 +0.98(+1.77%)
Jun 28, 2018 56.24 56.40 55.14 55.52 4,876,942 -0.27(-0.48%)
Jun 27, 2018 55.37 56.42 55.26 55.79 9,395,131 +1.14(+2.08%)
Jun 26, 2018 53.90 54.90 53.70 54.65 6,107,392 +0.97(+1.81%)
Jun 25, 2018 55.02 55.29 53.05 53.68 6,498,710 -1.33(-2.42%)
Jun 22, 2018 54.76 55.52 54.58 55.01 13,646,010 +2.17(+4.10%)
Jun 21, 2018 54.26 54.34 52.58 52.84 9,166,794 -1.92(-3.50%)
Jun 20, 2018 54.51 54.89 54.21 54.76 7,791,352 +0.98(+1.83%)
Jun 19, 2018 53.34 54.40 53.10 53.78 6,421,329 -0.28(-0.51%)
Jun 18, 2018 53.22 54.99 53.07 54.05 9,462,937 +1.01(+1.90%)
Jun 15, 2018 55.29 52.92 53.05 19,693,144 -2.25(-4.07%)
Jun 14, 2018 56.80 56.83 55.06 55.29 7,016,683 -1.21(-2.14%)
Jun 13, 2018 56.28 56.75 55.73 56.50 8,306,038 +0.15(+0.27%)
Jun 12, 2018 56.87 57.07 56.10 56.35 10,262,624 -0.86(-1.50%)
Jun 11, 2018 56.78 57.61 56.42 57.21 7,685,137 +0.86(+1.53%)
Jun 08, 2018 56.79 57.11 55.94 56.35 8,201,373 -0.04(-0.07%)
Jun 07, 2018 55.59 56.55 55.40 56.39 9,479,211 +1.30(+2.36%)
Jun 06, 2018 54.63 55.09 7,900,792 +0.26(+0.47%)
Jun 05, 2018 54.96 55.64 54.80 54.83 7,803,236 -0.28(-0.50%)
Jun 04, 2018 55.96 56.32 54.86 55.11 6,899,072 -0.32(-0.57%)
Jun 01, 2018 54.99 55.98 54.65 55.42 8,768,302 +0.73(+1.34%)
May 31, 2018 54.85 55.46 54.33 54.69 10,484,153 -0.54(-0.97%)
May 30, 2018 53.84 55.79 53.70 55.23 12,658,479 +1.90(+3.56%)
May 29, 2018 52.59 53.42 52.22 53.33 7,775,054 +0.19(+0.37%)
May 25, 2018 53.13 53.13 53.13 0 -2.42(-4.35%)
May 24, 2018 55.19 55.85 54.70 55.55 7,891,877 -0.54(-0.97%)
May 23, 2018 56.50 56.71 55.42 56.10 7,895,016 -0.82(-1.44%)
May 22, 2018 57.44 58.20 56.76 56.92 7,490,871 -0.43(-0.75%)
May 21, 2018 56.81 57.44 56.46 57.35 6,702,961 +0.90(+1.60%)
May 18, 2018 57.22 57.49 56.43 56.45 6,277,448 -0.90(-1.57%)
May 17, 2018 56.97 57.62 56.88 57.35 6,891,035 +0.66(+1.16%)
May 16, 2018 56.81 56.97 56.08 56.69 5,376,373 -0.19(-0.34%)
May 15, 2018 56.45 57.29 56.19 56.88 7,346,927 +0.41(+0.72%)
May 14, 2018 56.41 56.98 56.28 56.48 10,849,394 +0.12(+0.22%)
May 11, 2018 56.10 56.72 55.89 56.36 7,863,889 +0.31(+0.56%)
May 10, 2018 56.14 56.34 55.49 56.04 8,057,246 +0.52(+0.93%)
May 09, 2018 55.45 56.70 55.37 55.53 11,470,159 +0.78(+1.42%)
May 08, 2018 53.99 54.75 52.90 54.75 11,054,966 +0.78(+1.45%)
May 07, 2018 54.37 55.48 53.90 53.97 11,288,864 -0.07(-0.13%)
May 04, 2018 53.34 54.23 53.02 54.04 7,797,297 +0.70(+1.32%)
May 03, 2018 52.46 53.47 51.99 53.34 8,770,499 +0.44(+0.83%)
May 02, 2018 52.68 53.34 52.65 52.90 8,425,661 -0.21(-0.40%)
May 01, 2018 52.58 53.17 52.17 53.11 9,197,418 +0.17(+0.32%)
Apr 30, 2018 52.44 53.46 52.34 52.94 7,895,195 +0.44(+0.85%)
Apr 27, 2018 53.69 53.96 52.50 52.50 7,916,848 -1.63(-3.02%)
Apr 26, 2018 53.14 54.26 52.62 54.13 13,083,233 +1.54(+2.94%)
Apr 25, 2018 52.50 52.99 51.66 52.58 12,208,961 -0.20(-0.38%)
Apr 24, 2018 53.34 53.85 52.42 52.79 10,803,116 -0.14(-0.26%)
Apr 23, 2018 53.01 53.05 52.11 52.92 11,394,634 -0.25(-0.47%)
Apr 20, 2018 53.22 53.43 52.81 53.17 8,671,039 -0.42(-0.78%)
Apr 19, 2018 53.26 53.83 52.98 53.60 10,351,088 -0.09(-0.17%)
Apr 18, 2018 54.15 54.40 53.65 53.68 13,628,647 -0.07(-0.14%)
Apr 17, 2018 53.28 54.08 52.91 53.76 10,284,669 +0.63(+1.19%)
Apr 16, 2018 52.51 53.34 52.04 53.13 10,555,713 +0.67(+1.28%)
Apr 13, 2018 51.69 52.54 51.52 52.46 11,967,705 +1.34(+2.62%)
Apr 12, 2018 51.15 51.63 50.79 51.11 12,788,203 +0.01(+0.02%)
Apr 11, 2018 50.35 51.14 49.79 51.11 12,389,881 +0.72(+1.43%)
Apr 10, 2018 49.66 50.92 49.61 50.39 13,804,553 +1.39(+2.84%)
Apr 09, 2018 48.38 49.42 48.10 49.00 13,398,765 +1.10(+2.30%)
Apr 06, 2018 48.66 49.02 47.31 47.90 10,934,153 -0.97(-1.98%)
Apr 05, 2018 48.36 49.44 48.28 48.87 8,437,343 +0.73(+1.51%)
Apr 04, 2018 47.54 48.28 47.24 48.14 10,113,459 -0.38(-0.78%)
Apr 03, 2018 47.31 48.56 46.77 48.52 10,216,276 +1.57(+3.34%)
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.