Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 60.98 62.71 60.92 62.51 15,119,095 +2.08(+3.44%)
Sep 30, 2021 60.84 61.43 60.39 60.43 17,774,380 -0.24(-0.40%)
Sep 29, 2021 60.31 61.07 59.40 60.68 11,845,521 +0.21(+0.35%)
Sep 28, 2021 60.24 61.21 59.90 60.46 16,813,670 +0.97(+1.63%)
Sep 27, 2021 59.48 59.70 58.68 59.49 15,143,225 +1.51(+2.60%)
Sep 24, 2021 56.89 58.58 56.66 57.98 12,478,981 +1.17(+2.06%)
Sep 23, 2021 55.51 57.18 55.51 56.81 13,321,424 +1.29(+2.33%)
Sep 22, 2021 53.69 56.08 53.69 55.52 17,662,908 +2.61(+4.94%)
Sep 21, 2021 52.14 53.35 51.47 52.91 15,609,048 +2.02(+3.96%)
Sep 20, 2021 51.27 51.70 50.21 50.89 11,214,744 -1.65(-3.14%)
Sep 17, 2021 52.68 53.43 52.42 52.54 15,409,444 -0.28(-0.52%)
Sep 16, 2021 52.86 53.20 52.40 52.82 9,837,026 -0.08(-0.15%)
Sep 15, 2021 51.80 53.02 51.79 52.90 12,072,243 +2.12(+4.18%)
Sep 14, 2021 51.92 51.98 50.48 50.78 8,865,107 -0.58(-1.13%)
Sep 13, 2021 50.45 51.79 49.70 51.36 9,482,885 +1.66(+3.34%)
Sep 10, 2021 50.48 50.60 49.46 49.70 5,678,741 +0.13(+0.27%)
Sep 09, 2021 49.18 50.42 48.90 49.56 7,048,678 +0.27(+0.54%)
Sep 08, 2021 50.22 50.48 49.22 49.30 5,863,605 -0.62(-1.25%)
Sep 07, 2021 49.84 50.37 49.33 49.92 7,437,649 -0.23(-0.46%)
Sep 03, 2021 50.24 50.79 49.89 50.15 8,920,196 -0.32(-0.64%)
Sep 02, 2021 49.28 50.81 49.23 50.47 7,510,358 +1.74(+3.57%)
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.