ConocoPhillips (NY: COP )

100.25 -0.34 (-0.34%)
Streaming Delayed Price Updated: 12:03 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 58.53 59.24 58.28 58.81 7,073,433 +0.35(+0.60%)
Jan 30, 2018 58.94 59.18 58.64 58.46 6,379,460 -1.20(-2.01%)
Jan 29, 2018 59.92 60.53 59.56 59.66 4,167,515 -0.73(-1.21%)
Jan 26, 2018 59.70 60.52 59.61 60.39 5,277,702 +0.91(+1.53%)
Jan 25, 2018 60.75 60.90 59.40 59.48 5,473,390 -1.01(-1.67%)
Jan 24, 2018 60.54 61.31 60.45 60.49 4,953,683 +0.02(+0.03%)
Jan 23, 2018 60.61 60.70 60.03 60.47 5,475,593 -0.20(-0.33%)
Jan 22, 2018 59.86 60.68 59.79 60.67 5,739,032 +0.92(+1.54%)
Jan 19, 2018 59.68 59.81 59.27 59.75 5,037,506 -0.01(-0.02%)
Jan 18, 2018 59.62 60.06 59.15 59.76 4,554,601 -0.10(-0.17%)
Jan 17, 2018 58.97 60.19 58.78 59.86 5,797,510 +1.02(+1.73%)
Jan 16, 2018 60.00 60.22 58.80 58.84 5,455,003 -1.21(-2.01%)
Jan 12, 2018 60.05 60.05 60.05 0 +0.87(+1.47%)
Jan 11, 2018 58.17 59.48 57.54 59.18 7,341,687 +1.53(+2.65%)
Jan 10, 2018 57.93 57.56 57.65 4,627,894 -0.28(-0.48%)
Jan 09, 2018 57.47 58.32 57.41 57.93 5,518,775 +0.47(+0.82%)
Jan 08, 2018 56.76 57.46 56.59 57.46 4,522,607 +0.58(+1.02%)
Jan 05, 2018 56.68 56.91 56.18 56.88 3,771,851 -0.11(-0.19%)
Jan 04, 2018 56.41 57.19 56.09 56.99 4,897,195 +0.65(+1.15%)
Jan 03, 2018 55.38 56.39 55.33 56.34 4,105,038 +1.02(+1.84%)
Jan 02, 2018 55.09 55.51 54.82 55.32 3,984,783 +0.43(+0.78%)
Dec 29, 2017 54.89 54.89 54.89 0 -0.29(-0.53%)
Dec 28, 2017 55.49 55.59 55.10 55.18 4,240,581 -0.41(-0.74%)
Dec 27, 2017 56.06 56.07 55.14 55.59 4,369,642 -0.64(-1.14%)
Dec 26, 2017 55.78 56.37 55.54 56.23 3,194,935 +0.73(+1.32%)
Dec 22, 2017 56.05 56.21 55.45 55.50 3,911,891 -0.45(-0.80%)
Dec 21, 2017 54.15 56.07 54.03 55.95 7,824,302 +1.70(+3.13%)
Dec 20, 2017 52.90 54.51 52.46 54.25 8,064,422 +1.57(+2.98%)
Dec 19, 2017 52.46 52.93 52.14 52.68 4,795,788 +0.34(+0.65%)
Dec 18, 2017 52.11 52.66 52.11 52.34 5,564,029 +0.17(+0.33%)
Dec 15, 2017 52.78 53.05 52.06 52.17 11,363,352 -0.14(-0.27%)
Dec 14, 2017 51.90 52.76 51.85 52.31 6,415,182 +0.63(+1.22%)
Dec 13, 2017 51.92 52.09 51.58 51.68 4,897,803 -0.28(-0.54%)
Dec 12, 2017 51.96 52.06 51.20 51.96 6,200,232 +0.27(+0.52%)
Dec 11, 2017 51.54 52.31 51.41 51.69 3,999,864 +0.12(+0.23%)
Dec 08, 2017 51.57 51.71 50.74 51.57 5,316,227 +1.03(+2.04%)
Dec 07, 2017 50.32 50.83 50.08 50.54 4,037,792 +0.16(+0.32%)
Dec 06, 2017 51.07 51.24 50.32 50.38 4,436,721 -0.85(-1.66%)
Dec 05, 2017 51.23 51.70 51.12 51.23 4,531,747 -0.06(-0.12%)
Dec 04, 2017 51.87 52.36 51.25 51.29 6,167,487 -0.45(-0.87%)
Dec 01, 2017 51.51 52.47 51.39 51.74 6,683,882 +0.86(+1.69%)
Nov 30, 2017 50.92 51.78 50.65 50.88 11,039,578 +0.15(+0.30%)
Nov 29, 2017 49.92 50.83 49.72 50.73 6,897,811 +0.60(+1.20%)
Nov 28, 2017 49.36 50.16 48.97 50.13 6,524,584 +0.97(+1.97%)
Nov 27, 2017 50.22 50.25 49.08 49.16 6,368,903 -1.31(-2.60%)
Nov 24, 2017 50.45 50.87 50.44 50.47 2,288,899 +0.25(+0.50%)
Nov 22, 2017 50.52 50.59 50.02 50.22 4,818,737 +0.21(+0.42%)
Nov 21, 2017 50.27 50.73 49.67 50.01 6,329,965 -0.07(-0.14%)
Nov 20, 2017 50.00 50.25 49.58 50.08 4,429,560 -0.05(-0.10%)
Nov 17, 2017 50.24 50.52 50.00 50.13 4,191,820 -0.09(-0.18%)
Nov 16, 2017 50.40 50.65 50.08 50.22 5,685,675 -0.27(-0.53%)
Nov 15, 2017 50.74 51.17 49.95 50.49 7,262,742 -0.74(-1.44%)
Nov 14, 2017 52.19 52.43 51.08 51.23 6,944,925 -1.34(-2.55%)
Nov 13, 2017 52.66 52.96 52.51 52.57 6,728,262 -0.42(-0.79%)
Nov 10, 2017 53.40 53.49 52.50 52.99 5,504,552 -0.54(-1.01%)
Nov 09, 2017 53.27 53.65 52.83 53.53 6,708,904 +0.01(+0.02%)
Nov 08, 2017 54.10 54.22 53.16 53.52 7,513,025 +0.04(+0.07%)
Nov 07, 2017 53.93 54.07 52.93 53.48 8,577,090 -0.19(-0.35%)
Nov 06, 2017 53.01 53.94 52.80 53.67 8,438,670 +0.71(+1.34%)
Nov 03, 2017 52.37 53.27 51.99 52.96 8,030,110 +0.48(+0.91%)
Nov 02, 2017 52.06 52.59 51.69 52.48 6,177,111 +0.38(+0.73%)
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.