Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 64.60 65.37 64.48 64.93 3,839,343 +0.09(+0.14%)
Dec 30, 2021 65.56 66.12 64.77 64.84 3,720,220 -0.57(-0.88%)
Dec 29, 2021 65.72 66.19 64.99 65.42 4,399,994 -0.18(-0.27%)
Dec 28, 2021 65.86 66.32 65.39 65.60 3,771,682 -0.08(-0.12%)
Dec 27, 2021 63.87 65.71 63.21 65.68 4,422,858 +1.81(+2.84%)
Dec 23, 2021 63.96 64.72 63.73 63.87 4,350,362 +0.10(+0.15%)
Dec 22, 2021 63.25 64.24 62.67 63.77 4,208,004 +0.36(+0.57%)
Dec 21, 2021 62.29 63.55 62.17 63.41 7,049,458 +1.87(+3.03%)
Dec 20, 2021 60.15 61.58 59.26 61.54 12,801,662 -0.01(-0.01%)
Dec 17, 2021 63.61 63.79 61.45 61.55 25,697,218 -2.77(-4.31%)
Dec 16, 2021 64.35 65.54 63.98 64.32 7,878,257 +0.89(+1.40%)
Dec 15, 2021 63.35 63.89 61.66 63.44 7,585,732 +0.03(+0.04%)
Dec 14, 2021 63.30 64.36 62.83 63.41 7,433,476 -0.31(-0.48%)
Dec 13, 2021 65.37 65.61 63.26 63.71 6,373,470 -2.22(-3.36%)
Dec 10, 2021 65.84 66.07 64.22 65.93 6,760,729 +0.84(+1.30%)
Dec 09, 2021 66.35 66.35 65.01 65.09 7,256,712 -1.40(-2.10%)
Dec 08, 2021 66.94 67.62 66.02 66.49 7,037,235 -0.41(-0.62%)
Dec 07, 2021 66.53 68.15 66.47 66.90 9,069,744 +1.58(+2.42%)
Dec 06, 2021 65.04 65.95 64.26 65.32 6,910,316 +1.53(+2.39%)
Dec 03, 2021 64.75 65.44 62.96 63.79 7,797,948 -0.13(-0.21%)
Dec 02, 2021 62.07 64.27 61.22 63.93 9,370,734 +1.85(+2.98%)
Dec 01, 2021 64.60 64.75 62.04 62.08 11,225,391 -0.83(-1.33%)
Nov 30, 2021 63.42 64.45 62.81 62.91 17,524,774 -1.81(-2.80%)
Nov 29, 2021 65.92 67.01 64.55 64.73 10,244,144 +0.60(+0.94%)
Nov 26, 2021 63.27 64.25 62.21 64.13 11,435,196 -3.01(-4.48%)
Nov 24, 2021 65.70 67.72 65.67 67.13 8,043,274 +0.94(+1.42%)
Nov 23, 2021 65.41 67.03 65.35 66.19 10,151,637 +1.70(+2.63%)
Nov 22, 2021 62.48 65.33 62.44 64.49 8,299,511 +2.05(+3.28%)
Nov 19, 2021 63.62 63.96 62.27 62.45 9,829,392 -2.79(-4.28%)
Nov 18, 2021 64.70 65.44 65.14 65.24 7,299,855 +0.67(+1.04%)
Nov 17, 2021 64.70 66.32 64.35 64.57 8,502,116 -0.60(-0.92%)
Nov 16, 2021 65.49 66.21 65.10 65.17 7,946,031 -0.07(-0.11%)
Nov 15, 2021 64.80 65.84 64.36 65.24 6,889,480 +0.32(+0.50%)
Nov 12, 2021 64.22 65.08 64.14 64.92 5,940,917 +0.20(+0.31%)
Nov 11, 2021 65.76 66.08 64.58 64.72 8,677,277 -0.77(-1.18%)
Nov 10, 2021 66.84 65.49 8,342,988 -2.47(-3.63%)
Nov 09, 2021 68.01 68.17 67.03 67.96 6,742,894 -0.16(-0.24%)
Nov 08, 2021 67.89 69.21 67.70 68.12 7,754,304 +0.43(+0.64%)
Nov 05, 2021 66.89 68.01 66.31 67.69 7,789,039 +1.92(+2.92%)
Nov 04, 2021 66.39 67.09 65.37 65.77 9,556,258 +0.51(+0.78%)
Nov 03, 2021 65.18 66.11 64.82 65.26 10,379,299 -0.26(-0.40%)
Nov 02, 2021 66.87 67.51 65.32 65.52 12,140,329 -1.40(-2.09%)
Nov 01, 2021 67.24 67.06 66.76 66.92 13,309,511 +0.09(+0.13%)
Oct 29, 2021 66.77 67.55 66.36 66.83 9,005,866 -0.59(-0.88%)
Oct 28, 2021 66.72 67.59 66.49 67.42 5,814,031 +0.65(+0.97%)
Oct 27, 2021 67.79 68.77 66.61 66.77 10,058,383 -1.92(-2.79%)
Oct 26, 2021 68.39 68.69 6,615,060 +0.45(+0.67%)
Oct 25, 2021 68.27 69.54 67.95 68.24 8,374,932 +0.71(+1.06%)
Oct 22, 2021 66.99 67.85 66.87 67.52 8,040,483 +1.01(+1.51%)
Oct 21, 2021 67.46 67.46 66.09 66.52 6,540,529 -1.28(-1.88%)
Oct 20, 2021 66.63 67.86 66.47 67.79 6,172,620 +0.62(+0.93%)
Oct 19, 2021 66.74 67.64 66.33 67.17 7,389,098 +0.73(+1.10%)
Oct 18, 2021 66.68 67.55 66.11 66.44 11,121,585 +0.32(+0.49%)
Oct 15, 2021 66.55 66.82 66.11 66.12 7,788,073 +0.26(+0.39%)
Oct 14, 2021 66.25 66.40 64.96 65.86 9,142,651 +0.55(+0.85%)
Oct 13, 2021 64.61 65.78 63.73 65.30 9,551,562 -0.16(-0.25%)
Oct 12, 2021 66.12 66.53 65.12 65.46 8,560,201 -0.50(-0.76%)
Oct 11, 2021 67.00 67.35 65.76 65.96 10,747,203 -0.85(-1.27%)
Oct 08, 2021 64.38 66.97 64.38 66.81 13,804,877 +3.04(+4.77%)
Oct 07, 2021 64.22 64.32 62.97 63.77 12,928,403 -0.27(-0.42%)
Oct 06, 2021 62.78 64.31 62.24 64.04 11,901,325 +0.07(+0.11%)
Oct 05, 2021 64.30 64.97 63.06 63.97 12,637,598 +0.21(+0.34%)
Oct 04, 2021 63.18 64.75 63.00 63.75 13,930,590 +1.24(+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.