Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 45.82 46.55 44.75 44.90 10,760,407 -1.75(-3.75%)
Apr 29, 2021 47.41 47.84 46.40 46.65 10,759,076 +0.08(+0.17%)
Apr 28, 2021 45.39 46.84 45.37 46.57 10,233,144 +1.53(+3.39%)
Apr 27, 2021 44.29 45.39 44.13 45.04 9,462,957 +0.92(+2.09%)
Apr 26, 2021 43.59 44.71 43.55 44.12 7,564,732 +0.47(+1.07%)
Apr 23, 2021 43.40 43.90 43.16 43.66 6,457,656 +0.23(+0.53%)
Apr 22, 2021 43.94 43.97 43.19 43.43 7,494,617 -0.51(-1.16%)
Apr 21, 2021 42.17 44.02 42.01 43.94 8,788,663 +1.22(+2.86%)
Apr 20, 2021 44.34 44.46 42.51 42.72 13,585,363 -1.97(-4.40%)
Apr 19, 2021 45.03 45.42 44.41 44.68 7,502,462 -0.18(-0.39%)
Apr 16, 2021 45.87 45.92 44.82 44.86 8,730,210 -0.71(-1.56%)
Apr 15, 2021 46.27 46.37 45.46 45.57 7,702,471 -0.69(-1.50%)
Apr 14, 2021 45.11 47.03 45.11 46.26 9,501,007 +1.67(+3.74%)
Apr 13, 2021 44.32 45.07 44.24 44.60 7,948,259 -0.06(-0.14%)
Apr 12, 2021 45.44 45.87 44.62 44.66 9,751,954 -0.32(-0.72%)
Apr 09, 2021 45.11 45.65 44.71 44.98 7,590,972 -0.01(-0.02%)
Apr 08, 2021 45.32 45.50 44.82 44.99 11,435,099 -1.00(-2.18%)
Apr 07, 2021 46.35 46.68 45.78 45.99 14,131,526 -0.18(-0.38%)
Apr 06, 2021 46.20 47.11 46.01 46.17 7,122,045 +0.32(+0.71%)
Apr 05, 2021 47.34 47.34 45.61 45.84 11,912,605 -1.59(-3.35%)
Apr 01, 2021 46.64 47.45 46.12 47.43 11,576,768 +0.92(+1.98%)
Mar 31, 2021 46.81 47.14 46.23 46.51 10,583,846 -0.40(-0.86%)
Mar 30, 2021 46.71 47.55 46.57 46.91 9,008,901 -0.36(-0.76%)
Mar 29, 2021 47.85 47.87 46.64 47.27 8,998,542 -1.05(-2.18%)
Mar 26, 2021 47.99 48.40 47.44 48.33 9,934,593 +1.29(+2.74%)
Mar 25, 2021 45.71 47.24 45.28 47.04 10,562,883 +0.32(+0.68%)
Mar 24, 2021 46.33 47.37 46.26 46.72 11,012,883 +1.32(+2.90%)
Mar 23, 2021 44.89 46.34 44.37 45.40 13,499,914 -0.47(-1.01%)
Mar 22, 2021 46.41 46.55 45.69 45.87 12,529,005 -0.32(-0.68%)
Mar 19, 2021 46.79 47.52 45.97 46.19 30,665,354 -0.68(-1.46%)
Mar 18, 2021 49.53 49.68 46.63 46.87 14,003,631 -3.03(-6.07%)
Mar 17, 2021 49.45 50.16 48.75 49.90 10,775,793 +0.22(+0.44%)
Mar 16, 2021 50.12 50.40 49.14 49.68 10,705,254 -1.39(-2.72%)
Mar 15, 2021 50.83 51.43 50.02 51.07 11,190,797 -0.90(-1.74%)
Mar 12, 2021 52.89 53.10 51.79 51.97 7,697,117 -0.56(-1.07%)
Mar 11, 2021 52.25 53.68 52.16 52.53 10,622,468 +0.36(+0.69%)
Mar 10, 2021 50.47 52.48 50.38 52.17 13,668,316 +1.33(+2.63%)
Mar 09, 2021 51.48 52.33 50.44 50.84 11,605,797 -0.77(-1.50%)
Mar 08, 2021 51.60 52.63 50.65 51.61 12,850,580 +0.39(+0.75%)
Mar 05, 2021 50.93 52.23 50.15 51.23 21,296,794 +2.39(+4.89%)
Mar 04, 2021 47.38 50.04 47.13 48.84 17,229,492 +1.72(+3.65%)
Mar 03, 2021 46.24 48.08 46.14 47.12 9,118,913 +1.21(+2.64%)
Mar 02, 2021 46.11 46.79 45.87 45.90 8,815,530 -0.29(-0.63%)
Mar 01, 2021 46.95 47.38 45.81 46.19 8,180,139 +0.53(+1.15%)
Feb 26, 2021 46.19 46.41 44.66 45.67 15,072,269 -0.90(-1.92%)
Feb 25, 2021 48.27 48.74 45.68 46.56 14,648,843 -1.44(-3.00%)
Feb 24, 2021 45.66 48.20 45.18 48.00 13,990,807 +2.26(+4.93%)
Feb 23, 2021 45.58 46.10 43.60 45.75 12,295,292 +1.07(+2.40%)
Feb 22, 2021 43.17 45.38 42.86 44.67 14,040,402 +2.16(+5.08%)
Feb 19, 2021 41.84 42.64 41.72 42.51 9,683,467 +0.64(+1.53%)
Feb 18, 2021 43.02 43.14 41.82 41.87 9,546,436 -1.47(-3.38%)
Feb 17, 2021 43.19 43.45 42.37 43.34 10,456,436 +0.45(+1.04%)
Feb 16, 2021 42.15 43.23 41.99 42.89 12,601,858 +1.48(+3.58%)
Feb 12, 2021 40.49 41.46 40.35 41.41 10,028,324 +0.63(+1.55%)
Feb 11, 2021 40.83 40.85 39.70 40.78 10,180,692 -0.33(-0.81%)
Feb 10, 2021 41.06 41.76 40.38 41.11 12,447,765 +0.32(+0.79%)
Feb 09, 2021 40.21 41.28 39.90 40.79 10,330,409 +0.09(+0.21%)
Feb 08, 2021 39.37 41.09 39.24 40.70 13,999,102 +2.05(+5.31%)
Feb 05, 2021 39.06 39.08 38.36 38.65 10,968,880 +0.36(+0.93%)
Feb 04, 2021 37.94 38.30 37.06 38.29 13,069,283 +0.70(+1.85%)
Feb 03, 2021 35.89 37.96 35.68 37.59 12,796,424 +1.95(+5.47%)
Feb 02, 2021 36.15 36.80 35.59 35.65 10,150,753 +0.23(+0.64%)
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.