Skip to main content

ConocoPhillips (NY: COP )

108.68 +0.39 (+0.36%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 35.87 36.72 34.41 35.47 13,958,229 -0.09(-0.26%)
Apr 29, 2020 33.76 35.84 33.40 35.56 15,377,083 +3.14(+9.69%)
Apr 28, 2020 31.92 32.85 31.64 32.42 11,211,506 +1.12(+3.58%)
Apr 27, 2020 30.22 31.52 29.22 31.30 9,850,943 +0.89(+2.94%)
Apr 24, 2020 31.15 31.43 30.14 30.41 10,310,203 -0.08(-0.25%)
Apr 23, 2020 30.84 31.34 29.80 30.48 11,688,870 +1.01(+3.43%)
Apr 22, 2020 29.66 29.93 29.10 29.47 14,302,659 +1.51(+5.39%)
Apr 21, 2020 27.76 28.75 27.47 27.96 16,189,032 -1.16(-3.99%)
Apr 20, 2020 27.36 30.05 27.30 29.13 15,698,242 -0.58(-1.96%)
Apr 17, 2020 26.94 29.79 26.83 29.71 15,623,348 +3.53(+13.49%)
Apr 16, 2020 26.83 27.15 25.71 26.18 15,683,039 -0.95(-3.51%)
Apr 15, 2020 27.10 27.80 25.89 27.13 13,474,766 -1.58(-5.52%)
Apr 14, 2020 28.96 29.04 28.37 28.71 13,153,289 -0.19(-0.64%)
Apr 13, 2020 30.28 30.31 28.45 28.90 12,132,542 -0.36(-1.24%)
Apr 09, 2020 31.96 32.00 28.04 29.26 16,854,926 -0.80(-2.66%)
Apr 08, 2020 28.69 30.24 28.54 30.06 9,694,208 +2.03(+7.24%)
Apr 07, 2020 29.39 30.28 27.82 28.03 13,891,618 +0.40(+1.43%)
Apr 06, 2020 28.21 28.48 26.78 27.63 16,061,040 -0.09(-0.33%)
Apr 03, 2020 29.16 29.47 26.64 27.73 13,655,741 -0.80(-2.81%)
Apr 02, 2020 26.33 29.84 25.87 28.53 17,437,406 +3.57(+14.31%)
Apr 01, 2020 24.70 25.72 24.28 24.95 13,172,392 -0.99(-3.83%)
Mar 31, 2020 25.30 26.89 25.03 25.95 16,007,029 +1.27(+5.16%)
Mar 30, 2020 24.02 25.39 23.19 24.68 13,162,763 +0.03(+0.14%)
Mar 27, 2020 25.38 25.50 24.26 24.64 12,637,694 -2.39(-8.85%)
Mar 26, 2020 26.22 27.35 25.61 27.04 16,115,882 +0.97(+3.72%)
Mar 25, 2020 26.31 27.43 24.85 26.07 16,968,248 +0.17(+0.65%)
Mar 24, 2020 22.28 26.01 22.28 25.90 19,848,476 +5.21(+25.21%)
Mar 23, 2020 22.54 22.72 19.67 20.68 19,273,694 -1.93(-8.53%)
Mar 20, 2020 22.80 23.92 21.81 22.61 28,238,252 +1.05(+4.88%)
Mar 19, 2020 19.49 21.90 17.69 21.56 18,580,890 +2.46(+12.88%)
Mar 18, 2020 20.43 21.57 17.56 19.10 20,220,932 -3.02(-13.64%)
Mar 17, 2020 22.21 22.62 20.55 22.12 22,187,884 +0.14(+0.65%)
Mar 16, 2020 23.16 26.24 21.83 21.97 16,348,623 -4.47(-16.89%)
Mar 13, 2020 25.78 26.74 23.24 26.44 20,779,814 +2.68(+11.28%)
Mar 12, 2020 25.56 26.46 23.44 23.76 19,678,088 -3.67(-13.39%)
Mar 11, 2020 28.30 28.59 26.55 27.43 21,912,208 -1.95(-6.65%)
Mar 10, 2020 30.87 31.53 27.80 29.39 24,123,384 +0.68(+2.38%)
Mar 09, 2020 28.60 30.50 26.96 28.70 35,395,816 -9.49(-24.84%)
Mar 06, 2020 38.74 39.17 37.64 38.19 17,216,354 -2.00(-4.97%)
Mar 05, 2020 40.42 40.98 39.41 40.19 11,398,588 -1.46(-3.50%)
Mar 04, 2020 41.07 41.75 40.22 41.64 10,592,544 +1.10(+2.72%)
Mar 03, 2020 41.73 43.38 39.98 40.54 13,988,686 -0.94(-2.25%)
Mar 02, 2020 41.55 41.60 39.50 41.48 12,665,702 +0.68(+1.67%)
Feb 28, 2020 38.37 40.81 38.01 40.79 19,654,824 +1.09(+2.74%)
Feb 27, 2020 41.79 41.80 39.71 39.71 17,418,786 -3.40(-7.90%)
Feb 26, 2020 45.51 45.71 43.06 43.11 13,824,006 -2.24(-4.94%)
Feb 25, 2020 47.62 47.76 45.11 45.35 12,400,082 -2.15(-4.52%)
Feb 24, 2020 47.31 47.97 47.17 47.50 12,283,702 -1.74(-3.52%)
Feb 21, 2020 49.13 49.37 48.67 49.24 6,191,606 -0.37(-0.75%)
Feb 20, 2020 49.92 50.17 49.35 49.61 6,830,937 -0.32(-0.64%)
Feb 19, 2020 49.50 50.01 49.44 49.93 6,208,078 +0.81(+1.65%)
Feb 18, 2020 49.21 49.34 48.62 49.12 4,674,027 -0.27(-0.55%)
Feb 14, 2020 49.60 49.79 49.02 49.39 4,990,531 -0.17(-0.34%)
Feb 13, 2020 49.78 50.09 49.37 49.56 7,116,476 -0.44(-0.88%)
Feb 12, 2020 50.11 51.16 49.81 49.99 7,055,222 +0.88(+1.79%)
Feb 11, 2020 49.23 49.37 48.70 49.12 7,343,023 +0.70(+1.45%)
Feb 10, 2020 48.07 48.64 47.86 48.41 8,075,194 -0.10(-0.21%)
Feb 07, 2020 48.36 48.83 48.15 48.51 6,074,535 -0.35(-0.72%)
Feb 06, 2020 49.42 49.42 48.46 48.86 7,054,827 -0.31(-0.63%)
Feb 05, 2020 47.92 49.32 47.53 49.17 15,410,268 +1.92(+4.05%)
Feb 04, 2020 49.30 50.04 47.21 47.26 16,017,047 -2.25(-4.55%)
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.