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 (%)
Nov 30, 2020 36.48 36.58 34.40 34.42 23,270,152 -2.80(-7.53%)
Nov 27, 2020 37.76 38.20 36.89 37.22 5,394,962 -0.74(-1.95%)
Nov 25, 2020 38.28 38.67 37.72 37.96 17,981,330 -0.68(-1.76%)
Nov 24, 2020 38.35 39.46 38.09 38.64 17,745,152 +1.48(+3.98%)
Nov 23, 2020 35.12 37.27 35.04 37.16 16,831,078 +2.66(+7.72%)
Nov 20, 2020 34.20 34.74 34.05 34.50 13,835,833 +0.16(+0.46%)
Nov 19, 2020 33.68 34.46 33.39 34.34 14,371,130 +0.25(+0.74%)
Nov 18, 2020 33.90 35.56 33.63 34.09 26,788,402 +0.29(+0.85%)
Nov 17, 2020 32.64 34.05 32.40 33.80 16,627,527 +0.67(+2.02%)
Nov 16, 2020 32.15 33.18 31.67 33.13 21,490,202 +2.37(+7.69%)
Nov 13, 2020 29.89 30.94 29.80 30.77 13,791,468 +1.17(+3.97%)
Nov 12, 2020 30.10 30.63 29.23 29.59 12,579,153 -1.10(-3.60%)
Nov 11, 2020 31.29 31.50 30.50 30.70 19,795,472 -0.22(-0.70%)
Nov 10, 2020 29.89 30.92 29.23 30.91 23,731,308 +1.87(+6.44%)
Nov 09, 2020 28.85 30.30 28.60 29.04 20,242,064 +3.65(+14.35%)
Nov 06, 2020 26.21 26.67 25.04 25.40 12,050,308 -0.81(-3.09%)
Nov 05, 2020 26.19 26.89 26.14 26.21 11,848,107 -0.23(-0.86%)
Nov 04, 2020 25.74 26.64 25.41 26.43 17,445,340 +0.93(+3.65%)
Nov 03, 2020 26.73 26.75 25.35 25.50 13,940,656 -0.80(-3.04%)
Nov 02, 2020 25.60 26.58 24.81 26.30 15,817,808 +1.40(+5.63%)
Oct 30, 2020 25.17 25.21 24.04 24.90 18,029,374 -0.47(-1.85%)
Oct 29, 2020 24.47 25.39 23.95 25.37 17,884,112 +0.32(+1.29%)
Oct 28, 2020 25.54 25.94 24.84 25.05 17,555,216 -1.28(-4.86%)
Oct 27, 2020 26.24 26.70 26.07 26.33 14,960,862 -0.05(-0.20%)
Oct 26, 2020 27.63 27.78 26.17 26.38 13,243,528 -1.93(-6.82%)
Oct 23, 2020 28.08 28.87 27.77 28.31 17,625,490 +0.55(+1.97%)
Oct 22, 2020 26.64 27.82 26.51 27.76 17,274,098 +1.11(+4.15%)
Oct 21, 2020 27.99 28.20 26.61 26.66 22,072,082 -1.69(-5.95%)
Oct 20, 2020 28.63 28.76 27.90 28.35 22,118,804 -0.10(-0.37%)
Oct 19, 2020 29.69 29.76 28.43 28.45 24,913,020 -0.93(-3.17%)
Oct 16, 2020 30.29 30.43 29.36 29.38 9,554,712 -1.04(-3.43%)
Oct 15, 2020 29.11 30.49 28.94 30.43 10,047,093 +0.75(+2.52%)
Oct 14, 2020 29.26 30.54 29.26 29.68 11,422,713 -0.30(-1.00%)
Oct 13, 2020 30.54 30.94 29.82 29.98 9,447,499 -0.61(-1.99%)
Oct 12, 2020 30.14 30.80 29.85 30.59 8,393,921 +0.40(+1.31%)
Oct 09, 2020 30.89 30.92 29.94 30.19 7,425,269 -0.34(-1.13%)
Oct 08, 2020 29.65 30.61 29.48 30.54 7,863,543 +1.03(+3.50%)
Oct 07, 2020 28.77 29.68 28.63 29.51 7,717,498 +0.89(+3.09%)
Oct 06, 2020 29.98 30.15 28.47 28.62 7,730,352 -0.84(-2.86%)
Oct 05, 2020 28.84 29.49 28.56 29.46 6,576,736 +1.04(+3.66%)
Oct 02, 2020 27.14 28.61 27.03 28.42 8,224,935 +0.55(+1.97%)
Oct 01, 2020 27.70 28.14 27.24 27.87 9,225,948 -0.35(-1.25%)
Sep 30, 2020 28.13 28.61 27.97 28.23 9,437,866 +0.33(+1.17%)
Sep 29, 2020 28.98 29.03 27.65 27.90 7,752,188 -1.07(-3.71%)
Sep 28, 2020 29.51 29.86 28.90 28.97 10,421,130 +0.01(+0.03%)
Sep 25, 2020 28.44 29.21 28.35 28.96 6,097,728 +0.09(+0.30%)
Sep 24, 2020 28.20 29.45 27.90 28.88 8,241,975 +0.58(+2.07%)
Sep 23, 2020 29.53 29.73 28.26 28.29 8,973,163 -1.19(-4.02%)
Sep 22, 2020 29.51 29.92 29.23 29.48 9,264,760 -0.05(-0.17%)
Sep 21, 2020 29.92 30.15 29.30 29.53 13,165,098 -1.30(-4.21%)
Sep 18, 2020 30.77 31.33 30.43 30.83 14,438,896 -0.19(-0.61%)
Sep 17, 2020 29.57 31.04 29.36 31.02 15,297,047 +0.87(+2.88%)
Sep 16, 2020 29.33 30.54 28.92 30.15 10,752,256 +1.10(+3.79%)
Sep 15, 2020 28.99 29.41 28.89 29.05 9,695,782 +0.24(+0.84%)
Sep 14, 2020 28.57 29.11 28.37 28.81 6,324,366 +0.35(+1.24%)
Sep 11, 2020 28.26 28.74 28.05 28.46 7,875,888 +0.16(+0.58%)
Sep 10, 2020 29.59 29.66 28.24 28.29 9,985,449 -1.32(-4.47%)
Sep 09, 2020 29.95 29.95 29.41 29.62 7,492,890 +0.34(+1.17%)
Sep 08, 2020 30.34 30.34 29.00 29.27 10,865,193 -1.55(-5.02%)
Sep 04, 2020 31.25 31.53 30.66 30.82 9,639,853 -0.11(-0.36%)
Sep 03, 2020 30.97 31.69 30.80 30.93 10,159,370 -0.34(-1.07%)
Sep 02, 2020 31.80 31.95 31.27 31.27 8,658,139 -0.67(-2.10%)
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.