Skip to main content

ConocoPhillips (NY: COP )

109.87 -0.68 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 53.67 54.52 53.46 54.41 4,350,512 +0.35(+0.65%)
Dec 30, 2019 54.44 54.59 53.99 54.06 4,380,911 -0.31(-0.57%)
Dec 27, 2019 54.55 54.91 54.06 54.36 6,471,623 -0.02(-0.03%)
Dec 26, 2019 54.46 55.00 54.26 54.38 5,779,376 +0.28(+0.51%)
Dec 24, 2019 54.18 54.81 54.06 54.11 3,810,971 +0.06(+0.11%)
Dec 23, 2019 53.27 54.24 53.09 54.05 8,390,491 +0.74(+1.38%)
Dec 20, 2019 53.49 53.56 52.90 53.31 13,157,556 +0.44(+0.84%)
Dec 19, 2019 52.69 53.02 52.62 52.87 6,211,892 -0.01(-0.02%)
Dec 18, 2019 53.10 53.51 52.83 52.88 6,691,606 -0.27(-0.50%)
Dec 17, 2019 52.62 53.36 52.62 53.14 7,423,874 +0.59(+1.11%)
Dec 16, 2019 52.75 53.19 52.31 52.56 6,681,465 +0.10(+0.19%)
Dec 13, 2019 53.08 53.60 52.28 52.46 8,324,995 +0.09(+0.18%)
Dec 12, 2019 51.44 52.67 51.34 52.37 6,170,673 +0.76(+1.48%)
Dec 11, 2019 51.34 51.74 51.06 51.60 4,732,236 -0.07(-0.13%)
Dec 10, 2019 51.74 51.88 51.31 51.67 5,534,327 -0.06(-0.11%)
Dec 09, 2019 51.52 52.06 51.35 51.73 6,282,935 -0.12(-0.23%)
Dec 06, 2019 50.46 51.98 50.31 51.85 9,934,295 +1.78(+3.56%)
Dec 05, 2019 51.03 51.25 49.73 50.06 6,032,494 -0.66(-1.30%)
Dec 04, 2019 49.66 51.08 49.51 50.73 9,605,996 +1.46(+2.95%)
Dec 03, 2019 49.98 50.12 49.04 49.27 7,333,788 -1.24(-2.45%)
Dec 02, 2019 50.40 51.29 50.22 50.51 8,571,778 +0.36(+0.72%)
Nov 29, 2019 49.87 50.45 49.72 50.15 3,235,692 -0.33(-0.66%)
Nov 27, 2019 50.49 50.60 49.59 50.48 7,169,536 +0.19(+0.38%)
Nov 26, 2019 50.87 51.34 50.26 50.29 9,742,655 -0.79(-1.54%)
Nov 25, 2019 50.20 51.17 49.54 51.08 9,228,822 +0.96(+1.92%)
Nov 22, 2019 50.61 51.36 49.89 50.11 7,863,743 -0.26(-0.51%)
Nov 21, 2019 49.82 50.66 49.70 50.37 12,582,862 +0.71(+1.43%)
Nov 20, 2019 47.77 49.82 47.62 49.66 12,069,163 +1.83(+3.83%)
Nov 19, 2019 47.55 48.13 47.10 47.83 7,874,437 +0.39(+0.83%)
Nov 18, 2019 48.27 48.34 47.18 47.44 6,924,493 -1.30(-2.66%)
Nov 15, 2019 48.16 48.76 48.15 48.73 5,094,084 +0.84(+1.75%)
Nov 14, 2019 48.32 48.57 47.65 47.90 4,746,620 -0.26(-0.54%)
Nov 13, 2019 48.39 48.54 47.87 48.16 5,574,211 -0.56(-1.15%)
Nov 12, 2019 49.34 49.74 48.47 48.72 5,904,485 -0.57(-1.15%)
Nov 11, 2019 49.08 49.56 48.78 49.29 4,441,847 -0.21(-0.42%)
Nov 08, 2019 49.27 49.61 48.46 49.50 5,700,320 -0.32(-0.64%)
Nov 07, 2019 48.78 49.89 48.78 49.81 11,345,713 +1.60(+3.31%)
Nov 06, 2019 48.73 49.43 47.98 48.22 6,531,932 -0.74(-1.50%)
Nov 05, 2019 49.04 49.64 48.83 48.95 9,017,754 +0.43(+0.88%)
Nov 04, 2019 48.32 49.00 47.86 48.52 6,748,369 +0.71(+1.49%)
Nov 01, 2019 46.56 48.10 46.41 47.81 7,749,476 +1.63(+3.53%)
Oct 31, 2019 45.91 46.18 45.29 46.18 7,585,597 +0.13(+0.29%)
Oct 30, 2019 48.06 48.07 45.97 46.05 9,451,862 -1.72(-3.59%)
Oct 29, 2019 46.68 48.50 45.50 47.76 10,397,754 +1.18(+2.53%)
Oct 28, 2019 47.25 47.65 45.90 46.58 9,053,385 -0.56(-1.19%)
Oct 25, 2019 46.93 47.44 46.51 47.14 3,640,646 +0.16(+0.34%)
Oct 24, 2019 47.33 47.60 46.63 46.99 5,449,128 -0.08(-0.16%)
Oct 23, 2019 47.37 47.54 46.49 47.06 6,327,573 -0.24(-0.51%)
Oct 22, 2019 46.80 48.23 46.79 47.30 7,425,635 +0.49(+1.04%)
Oct 21, 2019 45.39 46.94 45.25 46.82 8,102,371 +1.68(+3.73%)
Oct 18, 2019 45.73 45.91 45.14 45.14 6,168,146 -0.49(-1.06%)
Oct 17, 2019 45.81 45.90 45.16 45.62 5,218,201 -0.07(-0.15%)
Oct 16, 2019 46.37 46.63 45.65 45.69 6,243,036 -0.77(-1.66%)
Oct 15, 2019 46.33 46.91 46.01 46.46 7,527,141 -0.15(-0.32%)
Oct 14, 2019 46.36 46.87 46.20 46.61 5,310,523 -0.25(-0.53%)
Oct 11, 2019 46.90 47.32 46.67 46.86 8,236,458 +0.46(+0.98%)
Oct 10, 2019 45.67 46.50 45.67 46.40 6,652,103 +0.78(+1.71%)
Oct 09, 2019 45.33 45.96 45.08 45.62 6,858,438 +0.86(+1.93%)
Oct 08, 2019 44.76 45.99 44.62 44.76 8,550,956 -0.58(-1.28%)
Oct 07, 2019 44.96 46.19 44.67 45.34 9,987,258 +0.91(+2.06%)
Oct 04, 2019 44.45 44.83 43.76 44.42 6,222,625 -0.13(-0.30%)
Oct 03, 2019 43.83 44.68 43.43 44.56 5,169,598 +0.49(+1.11%)
Oct 02, 2019 45.50 45.70 44.01 44.07 7,503,569 -1.73(-3.77%)
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.