ConocoPhillips (NY: COP )

115.06 +5.09 (+4.63%)
Streaming Delayed Price Updated: 3:35 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 59.48 59.74 58.38 59.08 8,268,530 -0.43(-0.72%)
Jul 30, 2019 57.10 59.86 57.02 59.51 5,927,462 +1.32(+2.27%)
Jul 29, 2019 58.69 58.81 57.47 58.19 6,597,181 -0.56(-0.95%)
Jul 26, 2019 58.90 59.36 58.44 58.75 6,704,000 -0.29(-0.49%)
Jul 25, 2019 60.59 60.60 58.90 59.04 5,018,921 -1.04(-1.73%)
Jul 24, 2019 60.13 60.72 59.89 60.08 4,404,474 -0.20(-0.33%)
Jul 23, 2019 60.34 60.46 59.84 60.28 4,431,868 -0.16(-0.26%)
Jul 22, 2019 60.46 60.95 59.97 60.44 3,320,553 +0.11(+0.18%)
Jul 19, 2019 59.93 60.58 59.36 60.33 5,136,200 +0.01(+0.02%)
Jul 18, 2019 60.44 60.44 59.79 60.32 5,711,575 +0.54(+0.90%)
Jul 17, 2019 60.11 60.54 59.77 59.78 7,056,276 +0.03(+0.05%)
Jul 16, 2019 60.65 60.83 59.56 59.75 6,011,494 -0.90(-1.48%)
Jul 15, 2019 61.85 61.91 60.58 60.65 5,051,178 -1.11(-1.80%)
Jul 12, 2019 61.45 61.96 61.28 61.76 4,806,400 +0.30(+0.49%)
Jul 11, 2019 61.05 61.47 60.76 61.46 4,194,599 +0.25(+0.41%)
Jul 10, 2019 60.48 61.27 60.25 61.21 5,982,866 +1.32(+2.20%)
Jul 09, 2019 59.98 60.18 59.00 59.89 6,057,070 +0.00(+0.00%)
Jul 08, 2019 59.80 60.55 59.75 59.89 7,176,258 -0.01(-0.02%)
Jul 05, 2019 60.19 60.58 59.59 59.90 4,584,200 -0.60(-0.99%)
Jul 03, 2019 60.52 60.76 59.99 60.50 4,881,900 +0.40(+0.67%)
Jul 02, 2019 62.23 62.33 59.91 60.10 8,132,714 -2.15(-3.45%)
Jul 01, 2019 62.00 62.81 61.71 62.25 6,282,285 +1.25(+2.05%)
Jun 28, 2019 61.27 61.69 60.68 61.00 6,108,900 -0.27(-0.44%)
Jun 27, 2019 62.58 62.86 60.88 61.27 6,004,889 -1.48(-2.36%)
Jun 26, 2019 60.83 63.30 60.82 62.75 9,508,763 +2.98(+4.99%)
Jun 25, 2019 60.30 60.88 59.76 59.77 5,023,961 -0.75(-1.24%)
Jun 24, 2019 60.32 60.78 60.27 60.52 3,701,772 +0.19(+0.31%)
Jun 21, 2019 60.70 60.99 60.27 60.33 9,147,000 -0.37(-0.61%)
Jun 20, 2019 60.73 61.20 60.40 60.70 9,437,963 +1.05(+1.76%)
Jun 19, 2019 59.75 60.29 59.39 59.65 4,469,052 -0.18(-0.30%)
Jun 18, 2019 59.43 60.22 59.21 59.83 4,979,996 +0.82(+1.39%)
Jun 17, 2019 58.35 59.11 58.28 59.01 4,574,980 +0.19(+0.32%)
Jun 14, 2019 59.06 59.39 58.69 58.82 3,590,400 -0.24(-0.41%)
Jun 13, 2019 59.35 59.62 58.85 59.06 5,174,191 +0.51(+0.87%)
Jun 12, 2019 58.17 58.61 57.88 58.55 5,677,351 -0.18(-0.31%)
Jun 11, 2019 59.69 59.87 58.66 58.73 5,280,280 -0.53(-0.89%)
Jun 10, 2019 59.33 59.69 58.79 59.26 5,268,444 +0.30(+0.51%)
Jun 07, 2019 58.31 59.31 58.15 58.96 5,893,000 +0.76(+1.31%)
Jun 06, 2019 57.38 58.53 57.29 58.20 7,370,572 +1.12(+1.96%)
Jun 05, 2019 59.21 59.30 56.98 57.08 11,839,171 -2.02(-3.42%)
Jun 04, 2019 59.87 60.00 58.96 59.10 7,259,482 -0.32(-0.54%)
Jun 03, 2019 59.07 60.20 59.02 59.42 6,541,545 +0.46(+0.78%)
May 31, 2019 58.05 59.40 57.82 58.96 6,939,500 +0.01(+0.02%)
May 30, 2019 60.07 60.31 58.60 58.95 5,817,864 -1.19(-1.98%)
May 29, 2019 59.29 60.35 58.94 60.14 6,698,280 +0.09(+0.15%)
May 28, 2019 60.03 60.64 59.78 60.05 5,497,497 +0.17(+0.28%)
May 24, 2019 60.02 60.41 58.93 59.88 5,968,400 +0.38(+0.64%)
May 23, 2019 61.84 61.97 59.22 59.50 8,607,296 -3.55(-5.63%)
May 22, 2019 63.07 63.71 62.73 63.05 5,156,282 -0.57(-0.90%)
May 21, 2019 62.70 63.96 62.69 63.62 5,855,262 +1.17(+1.87%)
May 20, 2019 62.03 62.56 61.88 62.45 4,794,860 +0.35(+0.56%)
May 17, 2019 61.97 62.57 61.82 62.10 4,906,000 -0.47(-0.75%)
May 16, 2019 62.60 63.13 62.50 62.57 5,312,475 +0.53(+0.85%)
May 15, 2019 62.00 62.32 61.30 62.04 6,316,324 -0.28(-0.45%)
May 14, 2019 61.49 62.89 61.44 62.32 5,258,965 +1.13(+1.85%)
May 13, 2019 61.49 61.91 60.82 61.19 6,280,380 -0.73(-1.18%)
May 10, 2019 61.27 62.28 60.47 61.92 6,411,500 +0.38(+0.62%)
May 09, 2019 60.83 61.83 60.65 61.54 7,799,796 +0.11(+0.18%)
May 08, 2019 61.04 62.14 60.96 61.43 4,808,985 +0.43(+0.70%)
May 07, 2019 61.16 61.34 60.30 61.00 6,452,207 -0.88(-1.42%)
May 06, 2019 61.25 62.34 60.98 61.88 7,402,403 -0.13(-0.21%)
May 03, 2019 61.90 62.88 61.52 62.01 6,883,800 +0.72(+1.17%)
May 02, 2019 62.20 63.31 61.28 61.29 12,614,112 -1.38(-2.20%)
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.