ConocoPhillips (NY: COP )

71.59 USD +2.39 (+3.46%)
Streaming Delayed Price Updated: 2:51 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 72.01 72.18 69.15 69.20 10,070,523 -0.93(-1.33%)
Nov 30, 2021 70.69 71.84 70.01 70.13 15,721,827 -2.02(-2.80%)
Nov 29, 2021 73.48 74.70 71.95 72.15 9,178,585 +0.67(+0.94%)
Nov 26, 2021 70.53 71.62 69.34 71.48 10,258,744 -3.35(-4.48%)
Nov 24, 2021 73.23 75.49 73.20 74.83 7,215,783 +1.05(+1.42%)
Nov 23, 2021 72.91 74.72 72.84 73.78 9,107,237 +1.89(+2.63%)
Nov 22, 2021 69.64 72.83 69.61 71.89 7,445,658 +2.28(+3.28%)
Nov 19, 2021 70.92 71.30 69.41 69.61 8,818,145 -3.11(-4.28%)
Nov 18, 2021 72.12 72.95 72.61 72.72 6,548,847 +0.75(+1.04%)
Nov 17, 2021 72.12 73.93 71.74 71.97 7,627,419 -0.67(-0.92%)
Nov 16, 2021 73.00 73.81 72.57 72.64 7,128,544 -0.08(-0.11%)
Nov 15, 2021 72.23 73.39 71.74 72.72 6,180,691 +0.36(+0.50%)
Nov 12, 2021 71.59 72.54 71.50 72.36 5,329,716 +0.22(+0.30%)
Nov 11, 2021 73.30 73.66 71.99 72.14 7,784,559 -0.86(-1.18%)
Nov 10, 2021 74.50 73.00 7,484,662 -2.75(-3.63%)
Nov 09, 2021 75.81 75.99 74.72 75.75 6,049,186 -0.18(-0.24%)
Nov 08, 2021 75.67 77.15 75.46 75.93 6,956,542 +0.48(+0.64%)
Nov 05, 2021 74.56 75.81 73.92 75.45 6,987,703 +2.14(+2.92%)
Nov 04, 2021 74.00 74.78 72.87 73.31 8,573,111 +0.57(+0.78%)
Nov 03, 2021 72.65 73.69 72.25 72.74 9,311,477 -0.29(-0.40%)
Nov 02, 2021 74.54 75.25 72.81 73.03 10,891,333 -1.56(-2.09%)
Nov 01, 2021 74.95 74.75 74.42 74.59 11,940,229 +0.10(+0.13%)
Oct 29, 2021 74.43 75.30 73.97 74.49 8,079,343 -0.66(-0.88%)
Oct 28, 2021 74.37 75.34 74.12 75.15 5,215,884 +0.72(+0.97%)
Oct 27, 2021 75.56 76.66 74.25 74.43 9,023,577 -2.60(-3.38%)
Oct 26, 2021 76.69 77.03 5,899,065 +0.51(+0.67%)
Oct 25, 2021 76.56 77.98 76.20 76.52 7,468,453 +0.80(+1.06%)
Oct 22, 2021 75.12 76.08 74.99 75.72 7,170,204 +1.13(+1.51%)
Oct 21, 2021 75.65 75.65 74.11 74.59 5,832,601 -1.43(-1.88%)
Oct 20, 2021 74.72 76.10 74.54 76.02 5,504,513 +0.70(+0.93%)
Oct 19, 2021 74.84 75.85 74.38 75.32 6,589,323 +0.82(+1.10%)
Oct 18, 2021 74.77 75.75 74.13 74.50 9,917,816 +0.36(+0.49%)
Oct 15, 2021 74.63 74.93 74.13 74.14 6,945,114 +0.29(+0.39%)
Oct 14, 2021 74.29 74.46 72.84 73.85 8,153,076 +0.62(+0.85%)
Oct 13, 2021 72.45 73.76 71.46 73.23 8,517,728 -0.18(-0.25%)
Oct 12, 2021 74.14 74.61 73.02 73.41 7,633,669 -0.56(-0.76%)
Oct 11, 2021 75.13 75.52 73.75 73.97 9,583,956 -0.95(-1.27%)
Oct 08, 2021 72.19 75.10 72.19 74.92 12,310,676 +3.41(+4.77%)
Oct 07, 2021 72.01 72.13 70.61 71.51 11,529,069 -0.30(-0.42%)
Oct 06, 2021 70.40 72.11 69.79 71.81 10,613,164 +0.08(+0.11%)
Oct 05, 2021 72.10 72.86 70.71 71.73 11,269,740 +0.24(+0.34%)
Oct 04, 2021 70.85 72.61 70.65 71.49 12,422,782 +1.39(+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.