Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 50.61 50.96 50.13 50.39 7,394,902 -0.22(-0.44%)
Jun 27, 2019 51.70 51.93 50.29 50.61 7,268,996 -1.22(-2.36%)
Jun 26, 2019 50.25 52.29 50.24 51.84 11,510,481 +2.46(+4.99%)
Jun 25, 2019 49.81 50.29 49.37 49.38 6,081,570 -0.62(-1.24%)
Jun 24, 2019 49.83 50.21 49.79 50.00 4,481,043 +0.16(+0.31%)
Jun 21, 2019 50.14 50.38 49.79 49.84 11,072,562 -0.31(-0.61%)
Jun 20, 2019 50.17 50.56 49.90 50.14 11,424,777 +0.87(+1.76%)
Jun 19, 2019 49.36 49.81 49.06 49.28 5,409,845 -0.15(-0.30%)
Jun 18, 2019 49.09 49.75 48.91 49.43 6,028,350 +0.68(+1.39%)
Jun 17, 2019 48.20 48.83 48.14 48.75 5,538,072 +0.16(+0.32%)
Jun 14, 2019 48.79 49.06 48.48 48.59 4,346,226 -0.20(-0.41%)
Jun 13, 2019 49.03 49.25 48.62 48.79 6,263,425 +0.42(+0.87%)
Jun 12, 2019 48.05 48.42 47.81 48.37 6,872,507 -0.15(-0.31%)
Jun 11, 2019 49.31 49.46 48.46 48.52 6,391,847 -0.44(-0.89%)
Jun 10, 2019 49.01 49.31 48.57 48.95 6,377,520 +0.25(+0.51%)
Jun 07, 2019 48.17 49.00 48.04 48.71 7,133,553 +0.63(+1.31%)
Jun 06, 2019 47.40 48.35 47.33 48.08 8,922,173 +0.93(+1.96%)
Jun 05, 2019 48.91 48.99 47.07 47.15 14,331,470 -1.67(-3.42%)
Jun 04, 2019 49.46 49.57 48.71 48.82 8,787,697 -0.26(-0.54%)
Jun 03, 2019 48.80 49.73 48.76 49.09 7,918,625 +0.38(+0.78%)
May 31, 2019 47.95 49.07 47.76 48.71 8,400,355 +0.01(+0.02%)
May 30, 2019 49.62 49.82 48.41 48.70 7,042,600 -0.98(-1.98%)
May 29, 2019 48.98 49.85 48.69 49.68 8,108,355 +0.07(+0.15%)
May 28, 2019 49.59 50.09 49.38 49.61 6,654,791 +0.14(+0.28%)
May 24, 2019 49.58 49.90 48.68 49.47 7,224,825 +0.31(+0.64%)
May 23, 2019 51.09 51.19 48.92 49.15 10,419,244 -2.93(-5.63%)
May 22, 2019 52.10 52.63 51.83 52.09 6,241,746 -0.47(-0.90%)
May 21, 2019 51.80 52.84 51.79 52.56 7,087,870 +0.97(+1.87%)
May 20, 2019 51.24 51.68 51.12 51.59 5,804,240 +0.29(+0.56%)
May 17, 2019 51.19 51.69 51.07 51.30 5,938,776 -0.39(-0.75%)
May 16, 2019 51.71 52.15 51.63 51.69 6,430,820 +0.44(+0.85%)
May 15, 2019 51.22 51.48 50.64 51.25 7,645,992 -0.23(-0.45%)
May 14, 2019 50.80 51.95 50.76 51.48 6,366,045 +0.93(+1.85%)
May 13, 2019 50.80 51.14 50.24 50.55 7,602,481 -0.60(-1.18%)
May 10, 2019 50.61 51.45 49.95 51.15 7,761,204 +0.57(+1.12%)
May 09, 2019 50.00 50.82 49.85 50.59 9,488,781 +0.09(+0.18%)
May 08, 2019 50.17 51.08 50.11 50.50 5,850,333 +0.35(+0.70%)
May 07, 2019 50.27 50.42 49.56 50.14 7,849,382 -0.72(-1.42%)
May 06, 2019 50.35 51.25 50.13 50.87 9,005,335 -0.11(-0.21%)
May 03, 2019 50.88 51.69 50.57 50.97 8,374,433 +0.59(+1.17%)
May 02, 2019 51.13 52.04 50.37 50.38 15,345,599 -1.13(-2.20%)
May 01, 2019 52.39 53.04 51.51 51.51 14,637,748 -0.37(-0.71%)
Apr 30, 2019 52.24 52.58 51.42 51.88 11,381,607 +0.39(+0.75%)
Apr 29, 2019 51.60 51.88 51.26 51.50 8,234,754 -0.11(-0.21%)
Apr 26, 2019 52.26 52.32 51.03 51.61 11,212,504 -0.98(-1.86%)
Apr 25, 2019 53.13 53.14 52.55 52.58 8,886,831 -0.60(-1.13%)
Apr 24, 2019 55.07 55.07 53.18 53.18 9,275,624 -1.44(-2.63%)
Apr 23, 2019 55.07 55.42 54.61 54.62 9,894,601 -0.42(-0.76%)
Apr 22, 2019 54.83 55.32 54.52 55.04 11,023,249 +0.87(+1.61%)
Apr 18, 2019 54.20 54.57 53.86 54.17 7,339,885 +0.10(+0.18%)
Apr 17, 2019 54.65 55.07 54.07 54.07 9,517,054 -0.05(-0.09%)
Apr 16, 2019 54.88 55.00 54.12 54.12 9,477,734 -0.41(-0.75%)
Apr 15, 2019 55.12 55.26 54.42 54.53 8,862,229 -0.85(-1.53%)
Apr 12, 2019 55.53 56.08 55.28 55.38 12,059,826 +0.82(+1.51%)
Apr 11, 2019 54.78 55.57 54.02 54.56 11,541,305 -0.49(-0.90%)
Apr 10, 2019 54.32 55.22 54.28 55.05 8,064,469 +1.04(+1.93%)
Apr 09, 2019 54.42 54.48 53.80 54.01 5,726,648 -0.70(-1.28%)
Apr 08, 2019 54.67 55.50 54.41 54.70 6,940,598 +0.35(+0.65%)
Apr 05, 2019 53.85 54.41 53.64 54.35 10,143,407 +0.79(+1.47%)
Apr 04, 2019 53.90 54.06 53.41 53.56 7,783,284 -0.29(-0.53%)
Apr 03, 2019 54.92 55.04 53.57 53.85 6,679,741 -0.69(-1.27%)
Apr 02, 2019 55.56 55.76 54.33 54.54 7,095,698 -1.10(-1.98%)
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.