ConocoPhillips (NY: COP )

100.59 -9.47 (-8.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 40.51 41.46 39.98 40.03 11,660,400 -1.08(-2.63%)
Jan 28, 2021 41.11 41.64 40.38 41.11 10,282,948 +0.46(+1.13%)
Jan 27, 2021 40.98 42.09 40.21 40.65 8,841,634 -1.03(-2.47%)
Jan 26, 2021 43.07 43.70 41.61 41.68 7,611,538 -0.90(-2.11%)
Jan 25, 2021 42.13 42.63 41.24 42.58 10,739,741 -0.11(-0.26%)
Jan 22, 2021 42.06 42.98 41.75 42.69 9,535,400 -0.50(-1.16%)
Jan 21, 2021 45.41 45.70 42.70 43.19 16,896,918 -2.17(-4.78%)
Jan 20, 2021 46.37 46.49 45.30 45.36 21,161,810 -0.64(-1.39%)
Jan 19, 2021 45.15 46.15 44.86 46.00 14,497,812 +0.88(+1.95%)
Jan 15, 2021 47.28 47.28 44.52 45.12 30,004,600 -2.75(-5.74%)
Jan 14, 2021 47.42 48.29 46.77 47.87 12,857,447 +0.84(+1.79%)
Jan 13, 2021 47.35 47.47 46.60 47.03 11,834,684 -0.39(-0.82%)
Jan 12, 2021 46.02 47.67 45.72 47.42 13,012,212 +2.06(+4.54%)
Jan 11, 2021 44.10 45.71 43.31 45.36 10,839,589 +0.66(+1.48%)
Jan 08, 2021 45.00 45.48 44.19 44.70 9,448,700 +0.00(+0.00%)
Jan 07, 2021 44.05 44.99 43.60 44.70 9,645,986 +1.19(+2.74%)
Jan 06, 2021 42.53 43.94 41.92 43.51 11,034,738 +1.67(+3.99%)
Jan 05, 2021 40.24 42.87 40.00 41.84 12,391,634 +2.27(+5.74%)
Jan 04, 2021 40.50 40.65 39.18 39.57 8,597,543 -0.42(-1.05%)
Dec 31, 2020 39.99 39.99 39.99 6,266,708 -0.02(-0.05%)
Dec 30, 2020 38.99 40.04 38.81 40.01 6,266,708 +0.94(+2.41%)
Dec 29, 2020 39.36 39.94 38.77 39.07 7,003,138 -0.23(-0.59%)
Dec 28, 2020 39.56 40.47 39.10 39.30 6,177,482 -0.19(-0.48%)
Dec 24, 2020 40.01 40.01 38.96 39.49 3,530,200 -0.59(-1.47%)
Dec 23, 2020 39.41 40.71 39.33 40.08 6,137,642 +1.05(+2.69%)
Dec 22, 2020 40.20 40.28 38.88 39.03 9,189,639 -1.21(-3.01%)
Dec 21, 2020 39.41 40.92 38.93 40.24 10,997,405 -0.74(-1.81%)
Dec 18, 2020 41.99 42.20 40.73 40.98 20,819,200 -0.99(-2.36%)
Dec 17, 2020 42.77 42.77 41.62 41.97 9,292,512 -0.35(-0.83%)
Dec 16, 2020 42.85 42.94 42.13 42.32 9,311,028 -0.48(-1.12%)
Dec 15, 2020 42.66 42.98 41.71 42.80 9,853,612 +0.48(+1.13%)
Dec 14, 2020 44.08 44.25 42.26 42.32 17,089,204 -1.16(-2.67%)
Dec 11, 2020 43.51 43.82 43.17 43.48 14,242,200 -0.52(-1.18%)
Dec 10, 2020 42.61 44.22 42.45 44.00 14,993,883 +1.30(+3.04%)
Dec 09, 2020 43.28 43.50 41.72 42.70 10,768,560 +0.02(+0.05%)
Dec 08, 2020 42.00 43.44 41.70 42.68 10,572,942 -0.14(-0.33%)
Dec 07, 2020 43.35 43.44 42.52 42.82 10,584,104 -1.45(-3.28%)
Dec 04, 2020 42.29 44.35 42.11 44.27 12,730,500 +3.07(+7.45%)
Dec 03, 2020 40.05 42.15 39.63 41.20 16,215,381 +1.23(+3.08%)
Dec 02, 2020 39.18 40.97 38.83 39.97 12,459,111 +0.70(+1.78%)
Dec 01, 2020 40.90 40.95 39.22 39.27 12,425,042 -0.29(-0.73%)
Nov 30, 2020 41.93 42.04 39.54 39.56 20,246,252 -3.22(-7.53%)
Nov 27, 2020 43.40 43.91 42.40 42.78 4,693,900 -0.85(-1.95%)
Nov 25, 2020 44.00 44.44 43.35 43.63 15,644,700 -0.78(-1.76%)
Nov 24, 2020 44.08 45.36 43.78 44.41 15,439,212 +1.70(+3.98%)
Nov 23, 2020 40.36 42.84 40.27 42.71 14,643,919 +3.06(+7.72%)
Nov 20, 2020 39.31 39.93 39.14 39.65 12,037,900 +0.18(+0.46%)
Nov 19, 2020 38.71 39.61 38.38 39.47 12,503,636 +0.29(+0.74%)
Nov 18, 2020 38.96 40.87 38.65 39.18 23,307,314 +0.33(+0.85%)
Nov 17, 2020 37.52 39.13 37.24 38.85 14,466,820 +0.77(+2.02%)
Nov 16, 2020 36.95 38.13 36.40 38.08 18,697,602 +2.72(+7.69%)
Nov 13, 2020 34.35 35.56 34.25 35.36 11,999,300 +1.35(+3.97%)
Nov 12, 2020 34.60 35.21 33.60 34.01 10,944,522 -1.27(-3.60%)
Nov 11, 2020 35.96 36.20 35.06 35.28 17,223,098 -0.25(-0.70%)
Nov 10, 2020 34.35 35.54 33.59 35.53 20,647,482 +2.15(+6.44%)
Nov 09, 2020 33.16 34.83 32.87 33.38 17,611,656 +4.19(+14.35%)
Nov 06, 2020 30.13 30.65 28.78 29.19 10,484,399 -0.93(-3.09%)
Nov 05, 2020 30.10 30.91 30.04 30.12 10,308,474 -0.26(-0.86%)
Nov 04, 2020 29.59 30.62 29.21 30.38 15,178,360 +1.07(+3.65%)
Nov 03, 2020 30.72 30.74 29.14 29.31 12,129,101 -0.92(-3.04%)
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.