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 (%)
Jul 31, 2018 59.10 59.30 58.56 58.80 6,655,090 -0.08(-0.14%)
Jul 30, 2018 58.91 59.43 58.78 58.88 6,055,268 +0.67(+1.15%)
Jul 27, 2018 58.24 58.88 58.00 58.21 6,857,959 -0.29(-0.49%)
Jul 26, 2018 58.03 58.62 57.53 58.50 9,033,592 +0.24(+0.41%)
Jul 25, 2018 57.78 58.34 57.43 58.26 6,319,669 +0.54(+0.93%)
Jul 24, 2018 57.60 58.29 57.33 57.72 5,779,840 +0.71(+1.24%)
Jul 23, 2018 57.44 57.54 56.94 57.02 9,741,101 -0.02(-0.04%)
Jul 20, 2018 56.83 57.15 56.78 57.04 6,904,440 +0.49(+0.87%)
Jul 19, 2018 56.90 57.16 56.39 56.55 7,343,018 -0.54(-0.94%)
Jul 18, 2018 56.38 57.20 55.83 57.08 6,984,306 +0.06(+0.10%)
Jul 17, 2018 56.98 57.36 56.07 57.03 7,054,311 -0.24(-0.43%)
Jul 16, 2018 57.51 58.09 56.43 57.27 7,660,988 -1.15(-1.97%)
Jul 13, 2018 57.91 58.88 57.89 58.42 7,780,552 +0.45(+0.77%)
Jul 12, 2018 58.18 57.13 57.98 7,870,869 +1.14(+2.00%)
Jul 11, 2018 57.55 58.23 56.34 56.84 6,944,879 -1.37(-2.36%)
Jul 10, 2018 58.01 58.42 57.90 58.21 6,464,145 +0.60(+1.04%)
Jul 09, 2018 56.92 57.61 56.73 57.61 6,494,919 +1.10(+1.94%)
Jul 06, 2018 55.74 56.64 55.56 56.52 5,490,262 +0.58(+1.04%)
Jul 05, 2018 56.84 57.26 55.70 55.93 6,985,651 -0.51(-0.91%)
Jul 03, 2018 56.44 56.44 56.44 0 +0.79(+1.41%)
Jul 02, 2018 55.91 56.26 55.34 55.65 6,103,764 -0.84(-1.48%)
Jun 29, 2018 55.94 57.31 55.75 56.49 8,789,541 +0.98(+1.77%)
Jun 28, 2018 56.23 56.39 55.13 55.51 4,877,974 -0.27(-0.48%)
Jun 27, 2018 55.36 56.41 55.25 55.78 9,397,118 +1.14(+2.08%)
Jun 26, 2018 53.89 54.88 53.69 54.64 6,108,684 +0.97(+1.81%)
Jun 25, 2018 55.01 55.28 53.04 53.67 6,500,084 -1.33(-2.42%)
Jun 22, 2018 54.75 55.51 54.57 55.00 13,648,896 +2.17(+4.10%)
Jun 21, 2018 54.25 54.33 52.57 52.83 9,168,733 -1.91(-3.50%)
Jun 20, 2018 54.49 54.88 54.19 54.75 7,793,000 +0.98(+1.83%)
Jun 19, 2018 53.33 54.39 53.09 53.76 6,422,687 -0.28(-0.51%)
Jun 18, 2018 53.20 54.98 53.06 54.04 9,464,938 +1.01(+1.90%)
Jun 15, 2018 55.28 52.91 53.03 19,697,308 -2.25(-4.07%)
Jun 14, 2018 56.79 56.82 55.05 55.28 7,018,167 -1.21(-2.14%)
Jun 13, 2018 56.27 56.74 55.72 56.49 8,307,795 +0.15(+0.27%)
Jun 12, 2018 56.86 57.05 56.09 56.34 10,264,794 -0.86(-1.50%)
Jun 11, 2018 56.77 57.60 56.41 57.20 7,686,762 +0.86(+1.53%)
Jun 08, 2018 56.78 57.10 55.93 56.34 8,203,107 -0.04(-0.07%)
Jun 07, 2018 55.58 56.54 55.39 56.38 9,481,216 +1.30(+2.36%)
Jun 06, 2018 54.62 55.08 7,902,463 +0.26(+0.47%)
Jun 05, 2018 54.95 55.63 54.79 54.82 7,804,887 -0.28(-0.50%)
Jun 04, 2018 55.95 56.31 54.85 55.10 6,900,531 -0.32(-0.57%)
Jun 01, 2018 54.98 55.97 54.64 55.41 8,770,156 +0.73(+1.34%)
May 31, 2018 54.84 55.45 54.32 54.68 10,486,370 -0.54(-0.97%)
May 30, 2018 53.83 55.78 53.69 55.22 12,661,156 +1.90(+3.56%)
May 29, 2018 52.58 53.41 52.21 53.32 7,776,699 +0.19(+0.37%)
May 25, 2018 53.12 53.12 53.12 0 -2.42(-4.35%)
May 24, 2018 55.18 55.84 54.69 55.54 7,893,546 -0.54(-0.97%)
May 23, 2018 56.49 56.69 55.40 56.09 7,896,685 -0.82(-1.44%)
May 22, 2018 57.42 58.19 56.75 56.90 7,492,456 -0.43(-0.75%)
May 21, 2018 56.80 57.43 56.45 57.33 6,704,379 +0.90(+1.60%)
May 18, 2018 57.20 57.48 56.42 56.43 6,278,775 -0.90(-1.57%)
May 17, 2018 56.96 57.61 56.87 57.33 6,892,492 +0.66(+1.16%)
May 16, 2018 56.80 56.96 56.07 56.68 5,377,510 -0.19(-0.34%)
May 15, 2018 56.43 57.28 56.18 56.87 7,348,481 +0.41(+0.72%)
May 14, 2018 56.39 56.97 56.27 56.47 10,851,689 +0.12(+0.22%)
May 11, 2018 56.09 56.71 55.88 56.34 7,865,552 +0.31(+0.56%)
May 10, 2018 56.13 56.33 55.47 56.03 8,058,952 +0.52(+0.93%)
May 09, 2018 55.44 56.69 55.35 55.52 11,472,587 +0.78(+1.42%)
May 08, 2018 53.98 54.74 52.89 54.74 11,057,306 +0.78(+1.45%)
May 07, 2018 54.36 55.47 53.89 53.96 11,291,254 -0.07(-0.13%)
May 04, 2018 53.33 54.21 53.01 54.03 7,798,948 +0.70(+1.32%)
May 03, 2018 52.44 53.46 51.98 53.33 8,772,356 +0.44(+0.83%)
May 02, 2018 52.67 53.33 52.64 52.89 8,427,445 -0.21(-0.40%)
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.