ConocoPhillips (NY: COP )

89.66 USD +2.60 (+2.99%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 62.13 62.73 61.69 62.35 5,290,800 +0.68(+1.10%)
Dec 28, 2018 62.75 62.87 61.15 61.67 5,053,600 -0.56(-0.90%)
Dec 27, 2018 60.63 62.24 59.45 62.23 5,984,051 +0.73(+1.19%)
Dec 26, 2018 57.68 61.53 56.75 61.50 7,262,798 +4.49(+7.88%)
Dec 24, 2018 58.83 59.68 57.01 57.01 3,842,800 -2.79(-4.67%)
Dec 21, 2018 59.21 60.97 58.81 59.80 15,043,500 -0.20(-0.33%)
Dec 20, 2018 60.27 61.72 59.67 60.00 8,332,588 -1.28(-2.09%)
Dec 19, 2018 62.56 63.76 60.82 61.28 7,682,362 -0.63(-1.02%)
Dec 18, 2018 63.03 63.62 61.47 61.91 6,541,424 -1.21(-1.92%)
Dec 17, 2018 64.57 64.84 62.69 63.12 7,017,838 -1.43(-2.22%)
Dec 14, 2018 66.12 66.29 64.31 64.55 6,445,800 -1.58(-2.39%)
Dec 13, 2018 65.12 67.08 64.89 66.13 6,180,621 +0.86(+1.32%)
Dec 12, 2018 66.05 67.06 65.22 65.27 5,544,872 -0.17(-0.26%)
Dec 11, 2018 66.14 66.75 64.73 65.44 5,461,265 +0.24(+0.37%)
Dec 10, 2018 65.09 65.79 63.30 65.20 8,750,938 -0.71(-1.08%)
Dec 07, 2018 68.24 69.12 65.81 65.91 8,095,500 -0.70(-1.05%)
Dec 06, 2018 64.92 66.61 64.31 66.61 8,270,457 -0.31(-0.46%)
Dec 04, 2018 69.43 69.72 66.79 66.92 7,532,100 -2.19(-3.17%)
Dec 03, 2018 68.10 69.26 67.56 69.11 7,238,654 +2.93(+4.43%)
Nov 30, 2018 66.03 66.94 65.43 66.18 7,175,300 -0.69(-1.03%)
Nov 29, 2018 66.46 67.51 66.21 66.87 4,597,491 +0.52(+0.78%)
Nov 28, 2018 65.11 66.63 65.09 66.35 5,442,844 +1.07(+1.64%)
Nov 27, 2018 64.73 65.60 64.15 65.28 6,116,387 +0.58(+0.90%)
Nov 26, 2018 64.70 65.60 64.53 64.70 6,246,946 +0.90(+1.41%)
Nov 23, 2018 62.88 63.93 62.41 63.80 5,361,000 -1.68(-2.57%)
Nov 21, 2018 65.48 65.48 65.48 0 +1.49(+2.33%)
Nov 20, 2018 65.56 65.56 63.22 63.99 7,453,901 -2.45(-3.69%)
Nov 19, 2018 65.37 66.73 65.03 66.44 7,769,875 +0.32(+0.48%)
Nov 16, 2018 65.59 66.44 65.38 66.12 7,993,500 +0.91(+1.40%)
Nov 15, 2018 63.58 65.29 63.25 65.21 7,782,582 +1.09(+1.70%)
Nov 14, 2018 64.82 66.01 63.52 64.12 9,664,003 +0.40(+0.63%)
Nov 13, 2018 64.78 65.58 62.60 63.72 11,213,830 -1.42(-2.18%)
Nov 12, 2018 67.59 68.07 65.14 65.14 6,766,625 -1.59(-2.38%)
Nov 09, 2018 65.73 67.21 64.79 66.73 9,190,600 -0.18(-0.27%)
Nov 08, 2018 69.76 70.31 66.67 66.91 9,825,851 -3.12(-4.46%)
Nov 07, 2018 70.74 71.26 69.25 70.03 6,582,348 +0.53(+0.76%)
Nov 06, 2018 69.35 69.57 68.25 69.50 6,150,181 +0.47(+0.68%)
Nov 05, 2018 68.69 69.50 68.25 69.03 4,953,802 +1.19(+1.75%)
Nov 02, 2018 69.69 70.25 67.38 67.84 5,725,200 -1.74(-2.50%)
Nov 01, 2018 70.20 70.95 68.49 69.58 7,826,514 -0.32(-0.46%)
Oct 31, 2018 70.39 71.82 69.75 69.90 6,591,420 +0.38(+0.55%)
Oct 30, 2018 67.18 69.71 66.86 69.52 6,506,888 +2.17(+3.22%)
Oct 29, 2018 69.18 69.71 66.22 67.35 6,853,145 -1.13(-1.65%)
Oct 26, 2018 66.96 69.07 66.67 68.48 8,194,000 +0.46(+0.68%)
Oct 25, 2018 67.88 68.69 66.54 68.02 8,665,436 +2.33(+3.55%)
Oct 24, 2018 69.70 70.02 65.00 65.69 9,186,203 -3.53(-5.10%)
Oct 23, 2018 70.54 70.59 68.21 69.22 7,502,039 -2.83(-3.93%)
Oct 22, 2018 72.61 72.77 71.26 72.05 5,385,731 -0.44(-0.61%)
Oct 19, 2018 72.67 73.90 72.26 72.49 5,657,900 -0.10(-0.14%)
Oct 18, 2018 71.62 73.18 71.51 72.59 7,800,887 +0.11(+0.15%)
Oct 17, 2018 74.07 74.07 72.22 72.48 7,302,694 -1.32(-1.79%)
Oct 16, 2018 73.76 74.18 73.23 73.80 5,726,247 +0.53(+0.72%)
Oct 15, 2018 73.83 74.19 73.01 73.27 6,124,661 -0.56(-0.76%)
Oct 12, 2018 73.72 74.25 72.59 73.83 6,296,100 +1.04(+1.43%)
Oct 11, 2018 74.16 74.77 71.93 72.79 9,325,905 -2.30(-3.06%)
Oct 10, 2018 79.57 79.65 75.01 75.09 8,332,300 -4.31(-5.43%)
Oct 09, 2018 78.59 79.96 78.14 79.40 4,869,647 +1.12(+1.43%)
Oct 08, 2018 77.73 78.77 77.27 78.28 4,034,420 -0.11(-0.14%)
Oct 05, 2018 78.00 78.57 77.59 78.39 6,535,600 +0.11(+0.14%)
Oct 04, 2018 78.41 78.88 77.59 78.28 4,457,073 -0.29(-0.37%)
Oct 03, 2018 78.63 78.91 77.89 78.57 6,825,619 +0.29(+0.37%)
Oct 02, 2018 79.29 79.47 78.22 78.28 4,534,581 -1.61(-2.02%)
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.