ConocoPhillips (NY: COP )

110.02 -2.58 (-2.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 63.76 63.76 63.76 0 -0.11(-0.18%)
Aug 30, 2018 63.98 64.63 63.62 63.88 5,920,515 +0.02(+0.03%)
Aug 29, 2018 63.19 64.03 62.94 63.86 5,627,877 +1.29(+2.07%)
Aug 28, 2018 63.25 63.47 62.45 62.57 4,689,548 -0.69(-1.08%)
Aug 27, 2018 63.05 63.55 63.05 63.25 3,902,670 +0.20(+0.32%)
Aug 24, 2018 63.16 63.88 62.82 63.05 5,681,951 +0.49(+0.78%)
Aug 23, 2018 62.13 62.62 61.84 62.57 4,601,165 +0.04(+0.07%)
Aug 22, 2018 62.05 62.97 61.98 62.52 5,779,853 +0.96(+1.57%)
Aug 21, 2018 61.69 62.14 61.47 61.56 4,281,212 +0.32(+0.52%)
Aug 20, 2018 60.51 61.71 60.51 61.24 5,365,273 +0.65(+1.08%)
Aug 17, 2018 60.67 60.88 60.20 60.59 5,107,537 +0.31(+0.52%)
Aug 16, 2018 59.28 60.49 59.24 60.27 6,279,676 +1.38(+2.34%)
Aug 15, 2018 61.90 61.98 58.80 58.89 9,148,410 -3.76(-6.00%)
Aug 14, 2018 62.46 63.12 62.27 62.65 6,015,226 +0.94(+1.52%)
Aug 13, 2018 62.44 62.97 61.66 61.71 4,976,751 -0.76(-1.21%)
Aug 10, 2018 62.17 62.55 61.86 62.47 5,591,436 +0.16(+0.26%)
Aug 09, 2018 62.70 63.08 62.11 62.31 6,881,455 +0.31(+0.50%)
Aug 08, 2018 62.72 62.99 61.42 61.99 6,661,274 -1.31(-2.07%)
Aug 07, 2018 63.00 64.04 62.86 63.30 6,485,045 +1.02(+1.63%)
Aug 06, 2018 62.04 62.65 61.71 62.29 8,265,613 +0.38(+0.62%)
Aug 03, 2018 61.87 62.07 61.32 61.91 4,639,070 -0.23(-0.38%)
Aug 02, 2018 61.97 62.24 61.64 62.14 5,377,273 -0.22(-0.35%)
Aug 01, 2018 62.11 62.57 61.57 62.36 6,118,673 -0.31(-0.50%)
Jul 31, 2018 62.99 63.20 62.42 62.67 6,244,173 -0.09(-0.14%)
Jul 30, 2018 62.78 63.34 62.64 62.76 5,681,387 +0.71(+1.15%)
Jul 27, 2018 62.07 62.76 61.82 62.04 6,434,516 -0.30(-0.49%)
Jul 26, 2018 61.84 62.47 61.32 62.35 8,475,815 +0.25(+0.41%)
Jul 25, 2018 61.58 62.17 61.21 62.10 5,929,462 +0.57(+0.93%)
Jul 24, 2018 61.39 62.13 61.11 61.52 5,422,965 +0.76(+1.24%)
Jul 23, 2018 61.22 61.32 60.69 60.77 9,139,638 -0.03(-0.04%)
Jul 20, 2018 60.57 60.91 60.52 60.79 6,478,127 +0.53(+0.87%)
Jul 19, 2018 60.65 60.92 60.10 60.27 6,889,624 -0.57(-0.94%)
Jul 18, 2018 60.09 60.97 59.51 60.84 6,553,061 +0.06(+0.10%)
Jul 17, 2018 60.73 61.14 59.76 60.78 6,618,743 -0.26(-0.43%)
Jul 16, 2018 61.30 61.91 60.14 61.04 7,187,961 -1.23(-1.97%)
Jul 13, 2018 61.72 62.76 61.70 62.27 7,300,143 +0.48(+0.77%)
Jul 12, 2018 62.01 60.89 61.79 7,384,883 +1.21(+2.00%)
Jul 11, 2018 61.33 62.06 60.04 60.58 6,516,068 -1.46(-2.36%)
Jul 10, 2018 61.83 62.27 61.71 62.04 6,065,017 +0.64(+1.04%)
Jul 09, 2018 60.67 61.40 60.46 61.40 6,093,891 +1.17(+1.94%)
Jul 06, 2018 59.40 60.37 59.21 60.23 5,151,267 +0.62(+1.04%)
Jul 05, 2018 60.58 61.03 59.36 59.61 6,554,322 -0.54(-0.91%)
Jul 03, 2018 60.16 60.16 60.16 0 +0.84(+1.41%)
Jul 02, 2018 59.59 59.96 58.98 59.32 5,726,887 -0.89(-1.48%)
Jun 29, 2018 59.62 61.08 59.42 60.21 8,246,831 +1.05(+1.77%)
Jun 28, 2018 59.93 60.10 58.76 59.16 4,576,784 -0.29(-0.48%)
Jun 27, 2018 59.01 60.12 58.89 59.45 8,816,894 +1.21(+2.08%)
Jun 26, 2018 57.43 58.50 57.22 58.24 5,731,503 +1.04(+1.81%)
Jun 25, 2018 58.63 58.92 56.53 57.20 6,098,737 -1.42(-2.42%)
Jun 22, 2018 58.35 59.16 58.16 58.62 12,806,146 +2.31(+4.10%)
Jun 21, 2018 57.82 57.91 56.03 56.31 8,602,610 -2.04(-3.50%)
Jun 20, 2018 58.08 58.49 57.76 58.35 7,311,822 +1.05(+1.83%)
Jun 19, 2018 56.84 57.97 56.58 57.30 6,026,119 -0.29(-0.51%)
Jun 18, 2018 56.71 58.60 56.55 57.60 8,880,526 +1.07(+1.90%)
Jun 15, 2018 58.92 56.39 56.52 18,481,100 -2.40(-4.07%)
Jun 14, 2018 60.53 60.55 58.67 58.92 6,584,831 -1.29(-2.14%)
Jun 13, 2018 59.97 60.48 59.39 60.21 7,794,830 +0.16(+0.27%)
Jun 12, 2018 60.60 60.81 59.78 60.04 9,630,995 -0.92(-1.50%)
Jun 11, 2018 60.50 61.39 60.12 60.96 7,212,143 +0.92(+1.53%)
Jun 08, 2018 60.52 60.86 59.61 60.04 7,696,607 -0.04(-0.07%)
Jun 07, 2018 59.24 60.26 59.03 60.09 8,895,799 +1.38(+2.36%)
Jun 06, 2018 58.21 58.70 7,414,526 +0.28(+0.47%)
Jun 05, 2018 58.57 59.29 58.39 58.43 7,322,974 -0.29(-0.50%)
Jun 04, 2018 59.63 60.02 58.46 58.72 6,474,459 -0.34(-0.57%)
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.