Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 25.17 25.21 24.04 24.90 18,028,020 -0.47(-1.85%)
Oct 29, 2020 24.47 25.39 23.95 25.37 17,882,768 +0.32(+1.28%)
Oct 28, 2020 25.55 25.94 24.84 25.05 17,553,898 -1.28(-4.86%)
Oct 27, 2020 26.24 26.70 26.07 26.33 14,959,738 -0.05(-0.20%)
Oct 26, 2020 27.63 27.78 26.17 26.38 13,242,532 -1.93(-6.82%)
Oct 23, 2020 28.08 28.87 27.77 28.31 17,624,166 +0.55(+1.97%)
Oct 22, 2020 26.64 27.82 26.51 27.77 17,272,800 +1.11(+4.15%)
Oct 21, 2020 27.99 28.20 26.61 26.66 22,070,424 -1.69(-5.95%)
Oct 20, 2020 28.64 28.76 27.90 28.35 22,117,142 -0.10(-0.37%)
Oct 19, 2020 29.69 29.76 28.44 28.45 24,911,146 -0.93(-3.17%)
Oct 16, 2020 30.29 30.43 29.37 29.38 9,553,994 -1.04(-3.43%)
Oct 15, 2020 29.11 30.49 28.94 30.43 10,046,339 +0.75(+2.52%)
Oct 14, 2020 29.26 30.54 29.26 29.68 11,421,855 -0.30(-1.00%)
Oct 13, 2020 30.54 30.94 29.83 29.98 9,446,789 -0.61(-1.99%)
Oct 12, 2020 30.14 30.80 29.85 30.59 8,393,291 +0.40(+1.31%)
Oct 09, 2020 30.89 30.92 29.94 30.20 7,424,711 -0.34(-1.13%)
Oct 08, 2020 29.65 30.61 29.48 30.54 7,862,953 +1.03(+3.50%)
Oct 07, 2020 28.77 29.68 28.64 29.51 7,716,918 +0.89(+3.09%)
Oct 06, 2020 29.98 30.15 28.47 28.62 7,729,771 -0.84(-2.86%)
Oct 05, 2020 28.85 29.49 28.56 29.47 6,576,242 +1.04(+3.66%)
Oct 02, 2020 27.14 28.61 27.03 28.43 8,224,317 +0.55(+1.97%)
Oct 01, 2020 27.70 28.14 27.24 27.88 9,225,255 -0.35(-1.25%)
Sep 30, 2020 28.13 28.61 27.97 28.23 9,437,157 +0.33(+1.17%)
Sep 29, 2020 28.98 29.04 27.65 27.90 7,751,606 -1.07(-3.71%)
Sep 28, 2020 29.52 29.86 28.90 28.98 10,420,348 +0.01(+0.03%)
Sep 25, 2020 28.44 29.22 28.35 28.97 6,097,270 +0.09(+0.30%)
Sep 24, 2020 28.20 29.45 27.90 28.88 8,241,356 +0.58(+2.07%)
Sep 23, 2020 29.53 29.73 28.26 28.30 8,972,489 -1.19(-4.02%)
Sep 22, 2020 29.52 29.92 29.23 29.48 9,264,064 -0.05(-0.17%)
Sep 21, 2020 29.92 30.15 29.30 29.53 13,164,109 -1.30(-4.21%)
Sep 18, 2020 30.77 31.33 30.43 30.83 14,437,811 -0.19(-0.61%)
Sep 17, 2020 29.57 31.04 29.36 31.02 15,295,898 +0.87(+2.88%)
Sep 16, 2020 29.33 30.54 28.92 30.15 10,751,448 +1.10(+3.79%)
Sep 15, 2020 28.99 29.41 28.89 29.05 9,695,054 +0.24(+0.84%)
Sep 14, 2020 28.57 29.11 28.37 28.81 6,323,891 +0.35(+1.24%)
Sep 11, 2020 28.26 28.74 28.06 28.46 7,875,296 +0.16(+0.58%)
Sep 10, 2020 29.59 29.66 28.24 28.30 9,984,699 -1.32(-4.47%)
Sep 09, 2020 29.96 29.96 29.41 29.62 7,492,327 +0.34(+1.17%)
Sep 08, 2020 30.34 30.34 29.00 29.28 10,864,377 -1.55(-5.02%)
Sep 04, 2020 31.25 31.54 30.66 30.82 9,639,130 -0.11(-0.36%)
Sep 03, 2020 30.97 31.69 30.81 30.94 10,158,607 -0.34(-1.07%)
Sep 02, 2020 31.80 31.95 31.27 31.27 8,657,489 -0.67(-2.10%)
Sep 01, 2020 32.16 32.32 31.48 31.94 7,291,890 -0.63(-1.93%)
Aug 31, 2020 32.96 33.05 32.29 32.57 7,172,286 -0.42(-1.28%)
Aug 28, 2020 32.95 33.06 32.56 32.99 5,884,484 +0.20(+0.60%)
Aug 27, 2020 32.47 32.90 32.23 32.79 7,250,129 +0.51(+1.57%)
Aug 26, 2020 33.38 33.49 32.25 32.28 7,855,779 -1.11(-3.32%)
Aug 25, 2020 33.87 33.91 33.05 33.39 4,840,788 -0.02(-0.05%)
Aug 24, 2020 32.96 34.00 32.73 33.41 6,232,026 +0.61(+1.86%)
Aug 21, 2020 33.21 33.36 32.62 32.80 5,856,679 -0.52(-1.57%)
Aug 20, 2020 33.57 33.79 33.29 33.32 4,587,569 -0.76(-2.22%)
Aug 19, 2020 34.48 34.66 33.97 34.08 5,265,803 -0.58(-1.69%)
Aug 18, 2020 34.91 35.53 34.49 34.67 6,642,471 -0.32(-0.91%)
Aug 17, 2020 35.03 35.22 34.30 34.98 7,083,432 -0.10(-0.29%)
Aug 14, 2020 34.57 35.24 34.35 35.09 3,897,394 +0.16(+0.47%)
Aug 13, 2020 35.37 35.95 34.91 34.92 9,640,376 -0.89(-2.47%)
Aug 12, 2020 34.70 35.83 34.60 35.81 13,754,606 +1.68(+4.91%)
Aug 11, 2020 34.87 35.37 34.02 34.13 9,279,159 +0.06(+0.18%)
Aug 10, 2020 33.10 34.10 33.05 34.07 6,529,590 +1.15(+3.50%)
Aug 07, 2020 32.55 33.00 32.11 32.92 5,171,668 +0.21(+0.66%)
Aug 06, 2020 32.35 33.03 32.33 32.71 7,664,295 +0.03(+0.08%)
Aug 05, 2020 33.09 33.26 32.41 32.68 8,513,974 +0.33(+1.01%)
Aug 04, 2020 31.51 32.72 31.35 32.35 6,757,375 +0.80(+2.53%)
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.