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 (%)
Dec 31, 2018 50.83 51.32 50.47 51.01 6,466,587 +0.56(+1.10%)
Dec 28, 2018 51.34 51.44 50.03 50.46 6,176,674 -0.46(-0.90%)
Dec 27, 2018 49.61 50.92 48.64 50.91 7,313,901 +0.60(+1.19%)
Dec 26, 2018 47.19 50.34 46.43 50.32 8,876,828 +3.67(+7.88%)
Dec 24, 2018 48.13 48.83 46.64 46.64 4,696,795 -2.28(-4.67%)
Dec 21, 2018 48.44 49.88 48.12 48.93 18,386,654 -0.16(-0.33%)
Dec 20, 2018 49.31 50.50 48.82 49.09 10,184,360 -1.05(-2.09%)
Dec 19, 2018 51.19 52.17 49.76 50.14 9,389,632 -0.52(-1.02%)
Dec 18, 2018 51.57 52.05 50.29 50.65 7,995,141 -0.99(-1.92%)
Dec 17, 2018 52.83 53.05 51.29 51.64 8,577,429 -1.17(-2.22%)
Dec 14, 2018 54.10 54.24 52.62 52.81 7,878,266 -1.29(-2.39%)
Dec 13, 2018 53.28 54.88 53.09 54.11 7,554,155 +0.70(+1.32%)
Dec 12, 2018 54.04 54.87 53.36 53.40 6,777,122 -0.14(-0.26%)
Dec 11, 2018 54.11 54.61 52.96 53.54 6,674,935 +0.20(+0.37%)
Dec 10, 2018 53.26 53.83 51.79 53.34 10,695,681 -0.58(-1.08%)
Dec 07, 2018 55.83 56.55 53.84 53.93 9,894,583 -0.57(-1.05%)
Dec 06, 2018 53.12 54.50 52.62 54.50 10,108,421 -0.25(-0.46%)
Dec 04, 2018 56.81 57.04 54.65 54.75 9,205,977 -1.79(-3.17%)
Dec 03, 2018 55.72 56.67 55.28 56.54 8,847,318 +2.40(+4.43%)
Nov 30, 2018 54.02 54.77 53.53 54.15 8,769,885 -0.56(-1.03%)
Nov 29, 2018 54.38 55.23 54.17 54.71 5,619,203 +0.43(+0.78%)
Nov 28, 2018 53.27 54.52 53.26 54.29 6,652,420 +0.88(+1.64%)
Nov 27, 2018 52.96 53.67 52.49 53.41 7,475,647 +0.47(+0.90%)
Nov 26, 2018 52.94 53.67 52.80 52.94 7,635,220 +0.74(+1.41%)
Nov 23, 2018 51.45 52.31 51.06 52.20 6,552,388 -1.37(-2.57%)
Nov 21, 2018 53.57 53.57 53.57 0 +1.22(+2.33%)
Nov 20, 2018 53.64 53.64 51.73 52.35 9,110,400 -2.00(-3.69%)
Nov 19, 2018 53.48 54.60 53.21 54.36 9,496,594 +0.26(+0.48%)
Nov 16, 2018 53.66 54.36 53.49 54.10 9,769,915 +0.74(+1.40%)
Nov 15, 2018 52.02 53.42 51.75 53.35 9,512,124 +0.89(+1.70%)
Nov 14, 2018 53.03 54.01 51.97 52.46 11,811,658 +0.33(+0.63%)
Nov 13, 2018 53.00 53.66 51.22 52.13 13,705,907 -1.16(-2.18%)
Nov 12, 2018 55.30 55.69 53.30 53.30 8,270,389 -1.30(-2.38%)
Nov 09, 2018 53.78 54.99 53.01 54.60 11,233,050 -0.15(-0.27%)
Nov 08, 2018 57.08 57.53 54.55 54.74 12,009,474 -2.55(-4.46%)
Nov 07, 2018 57.88 58.30 56.66 57.30 8,045,159 +0.43(+0.76%)
Nov 06, 2018 56.74 56.92 55.84 56.86 7,516,951 +0.38(+0.68%)
Nov 05, 2018 56.20 56.86 55.84 56.48 6,054,697 +0.97(+1.75%)
Nov 02, 2018 57.02 57.48 55.13 55.51 6,997,525 -1.42(-2.50%)
Nov 01, 2018 57.44 58.05 56.04 56.93 9,565,820 -0.26(-0.46%)
Oct 31, 2018 57.59 58.76 57.07 57.19 8,056,247 +0.31(+0.55%)
Oct 30, 2018 54.97 57.03 54.70 56.88 7,952,930 +1.78(+3.22%)
Oct 29, 2018 56.60 57.03 54.18 55.10 8,376,136 -0.92(-1.65%)
Oct 26, 2018 54.78 56.51 54.55 56.03 10,014,973 +0.38(+0.68%)
Oct 25, 2018 55.54 56.20 54.44 55.65 10,591,177 +1.91(+3.55%)
Oct 24, 2018 57.03 57.29 53.18 53.75 11,227,676 -2.89(-5.10%)
Oct 23, 2018 57.71 57.76 55.80 56.63 9,169,236 -2.32(-3.93%)
Oct 22, 2018 59.41 59.54 58.30 58.95 6,582,615 -0.36(-0.61%)
Oct 19, 2018 59.46 60.46 59.12 59.31 6,915,269 -0.08(-0.14%)
Oct 18, 2018 58.60 59.87 58.51 59.39 9,534,497 +0.09(+0.15%)
Oct 17, 2018 60.60 60.60 59.09 59.30 8,925,590 -1.08(-1.79%)
Oct 16, 2018 60.35 60.69 59.91 60.38 6,998,805 +0.43(+0.72%)
Oct 15, 2018 60.41 60.70 59.73 59.95 7,485,759 -0.46(-0.76%)
Oct 12, 2018 60.32 60.75 59.39 60.41 7,695,298 +1.10(+1.86%)
Oct 11, 2018 60.42 60.92 58.60 59.31 11,446,385 -1.87(-3.06%)
Oct 10, 2018 64.83 64.89 61.11 61.18 10,226,859 -3.51(-5.43%)
Oct 09, 2018 64.03 65.15 63.66 64.69 5,976,884 +0.91(+1.43%)
Oct 08, 2018 63.33 64.18 62.96 63.78 4,951,747 -0.09(-0.14%)
Oct 05, 2018 63.55 64.01 63.22 63.87 8,021,634 +0.09(+0.14%)
Oct 04, 2018 63.88 64.26 63.22 63.78 5,470,501 -0.24(-0.37%)
Oct 03, 2018 64.06 64.29 63.46 64.01 8,377,596 +0.24(+0.37%)
Oct 02, 2018 64.60 64.75 63.73 63.78 5,565,632 -1.31(-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.