Skip to main content

ConocoPhillips (NY: COP )

109.46 +1.17 (+1.08%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 28.13 28.62 27.97 28.23 9,436,579 +0.33(+1.17%)
Sep 29, 2020 28.99 29.04 27.65 27.90 7,751,131 -1.07(-3.71%)
Sep 28, 2020 29.52 29.86 28.90 28.98 10,419,709 +0.01(+0.03%)
Sep 25, 2020 28.44 29.22 28.35 28.97 6,096,896 +0.09(+0.30%)
Sep 24, 2020 28.20 29.45 27.90 28.88 8,240,851 +0.58(+2.07%)
Sep 23, 2020 29.54 29.73 28.26 28.30 8,971,939 -1.19(-4.02%)
Sep 22, 2020 29.52 29.92 29.23 29.48 9,263,496 -0.05(-0.17%)
Sep 21, 2020 29.92 30.15 29.30 29.54 13,163,302 -1.30(-4.21%)
Sep 18, 2020 30.77 31.33 30.43 30.83 14,436,926 -0.19(-0.61%)
Sep 17, 2020 29.57 31.04 29.36 31.02 15,294,960 +0.87(+2.88%)
Sep 16, 2020 29.33 30.54 28.93 30.15 10,750,789 +1.10(+3.79%)
Sep 15, 2020 28.99 29.42 28.89 29.05 9,694,460 +0.24(+0.84%)
Sep 14, 2020 28.57 29.11 28.38 28.81 6,323,504 +0.35(+1.24%)
Sep 11, 2020 28.26 28.74 28.06 28.46 7,874,814 +0.16(+0.58%)
Sep 10, 2020 29.60 29.66 28.25 28.30 9,984,087 -1.32(-4.47%)
Sep 09, 2020 29.96 29.96 29.41 29.62 7,491,868 +0.34(+1.17%)
Sep 08, 2020 30.34 30.34 29.00 29.28 10,863,711 -1.55(-5.02%)
Sep 04, 2020 31.26 31.54 30.66 30.83 9,638,539 -0.11(-0.36%)
Sep 03, 2020 30.97 31.69 30.81 30.94 10,157,984 -0.34(-1.07%)
Sep 02, 2020 31.81 31.95 31.27 31.27 8,656,958 -0.67(-2.10%)
Sep 01, 2020 32.17 32.32 31.48 31.94 7,291,443 -0.63(-1.93%)
Aug 31, 2020 32.97 33.05 32.30 32.57 7,171,846 -0.42(-1.28%)
Aug 28, 2020 32.95 33.06 32.56 32.99 5,884,123 +0.20(+0.60%)
Aug 27, 2020 32.47 32.91 32.23 32.79 7,249,684 +0.51(+1.57%)
Aug 26, 2020 33.38 33.49 32.25 32.29 7,855,298 -1.11(-3.32%)
Aug 25, 2020 33.88 33.91 33.05 33.40 4,840,492 -0.02(-0.05%)
Aug 24, 2020 32.96 34.01 32.73 33.41 6,231,644 +0.61(+1.86%)
Aug 21, 2020 33.22 33.36 32.62 32.80 5,856,320 -0.52(-1.57%)
Aug 20, 2020 33.58 33.79 33.29 33.33 4,587,288 -0.76(-2.22%)
Aug 19, 2020 34.48 34.66 33.97 34.08 5,265,481 -0.58(-1.69%)
Aug 18, 2020 34.92 35.53 34.50 34.67 6,642,064 -0.32(-0.91%)
Aug 17, 2020 35.03 35.23 34.31 34.99 7,082,998 -0.10(-0.29%)
Aug 14, 2020 34.57 35.24 34.35 35.09 3,897,155 +0.16(+0.47%)
Aug 13, 2020 35.37 35.95 34.92 34.93 9,639,785 -0.89(-2.47%)
Aug 12, 2020 34.70 35.83 34.60 35.81 13,753,763 +1.68(+4.91%)
Aug 11, 2020 34.87 35.37 34.02 34.13 9,278,590 +0.06(+0.18%)
Aug 10, 2020 33.10 34.10 33.05 34.07 6,529,190 +1.15(+3.50%)
Aug 07, 2020 32.55 33.00 32.11 32.92 5,171,351 +0.21(+0.66%)
Aug 06, 2020 32.36 33.03 32.33 32.71 7,663,825 +0.03(+0.08%)
Aug 05, 2020 33.09 33.26 32.42 32.68 8,513,452 +0.33(+1.01%)
Aug 04, 2020 31.51 32.72 31.35 32.36 6,756,961 +0.80(+2.53%)
Aug 03, 2020 32.04 32.14 31.54 31.56 9,382,085 -0.58(-1.82%)
Jul 31, 2020 31.85 32.32 31.55 32.14 8,982,188 -0.21(-0.66%)
Jul 30, 2020 32.77 33.07 30.86 32.36 15,612,332 -1.98(-5.76%)
Jul 29, 2020 33.50 34.33 33.18 34.33 7,331,891 +0.84(+2.52%)
Jul 28, 2020 34.01 34.35 33.35 33.49 7,199,263 -0.70(-2.04%)
Jul 27, 2020 34.32 34.80 33.90 34.19 6,180,457 -0.44(-1.27%)
Jul 24, 2020 35.02 35.55 34.52 34.62 6,052,341 -0.15(-0.45%)
Jul 23, 2020 34.84 35.36 34.57 34.78 6,924,682 -0.37(-1.05%)
Jul 22, 2020 35.30 35.45 34.66 35.15 6,000,407 -0.66(-1.85%)
Jul 21, 2020 34.47 36.17 34.38 35.81 9,249,839 +2.00(+5.92%)
Jul 20, 2020 34.35 34.68 33.73 33.81 7,453,387 -0.54(-1.58%)
Jul 17, 2020 35.54 35.82 34.19 34.35 7,794,428 -1.04(-2.94%)
Jul 16, 2020 35.13 35.79 34.60 35.39 5,468,354 -0.03(-0.07%)
Jul 15, 2020 35.90 36.10 34.93 35.42 6,789,116 +0.26(+0.75%)
Jul 14, 2020 33.56 35.18 33.42 35.15 5,820,793 +1.40(+4.16%)
Jul 13, 2020 34.15 34.47 33.19 33.75 6,918,425 -0.03(-0.08%)
Jul 10, 2020 32.64 33.88 32.52 33.77 10,833,211 +1.14(+3.49%)
Jul 09, 2020 34.60 34.79 32.58 32.63 10,799,428 -2.30(-6.58%)
Jul 08, 2020 34.53 35.37 34.29 34.93 5,753,888 +0.35(+1.01%)
Jul 07, 2020 35.02 35.42 34.52 34.58 7,045,801 -0.84(-2.38%)
Jul 06, 2020 36.27 36.48 35.19 35.42 6,844,892 -0.13(-0.36%)
Jul 02, 2020 35.59 36.17 35.38 35.55 5,611,453 +0.88(+2.55%)
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.