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 (%)
May 31, 2018 54.84 55.46 54.32 54.69 10,485,583 -0.54(-0.97%)
May 30, 2018 53.83 55.78 53.70 55.22 12,660,205 +1.90(+3.56%)
May 29, 2018 52.58 53.41 52.21 53.32 7,776,115 +0.19(+0.37%)
May 25, 2018 53.13 53.13 53.13 0 -2.42(-4.35%)
May 24, 2018 55.18 55.85 54.70 55.55 7,892,954 -0.54(-0.97%)
May 23, 2018 56.49 56.70 55.41 56.09 7,896,093 -0.82(-1.44%)
May 22, 2018 57.43 58.19 56.75 56.91 7,491,893 -0.43(-0.75%)
May 21, 2018 56.80 57.43 56.45 57.34 6,703,876 +0.90(+1.60%)
May 18, 2018 57.21 57.48 56.42 56.44 6,278,304 -0.90(-1.57%)
May 17, 2018 56.97 57.61 56.88 57.34 6,891,975 +0.66(+1.16%)
May 16, 2018 56.80 56.96 56.07 56.68 5,377,106 -0.19(-0.34%)
May 15, 2018 56.44 57.28 56.19 56.88 7,347,930 +0.41(+0.72%)
May 14, 2018 56.40 56.97 56.28 56.47 10,850,874 +0.12(+0.22%)
May 11, 2018 56.09 56.71 55.89 56.35 7,864,962 +0.31(+0.56%)
May 10, 2018 56.13 56.33 55.48 56.04 8,058,347 +0.52(+0.93%)
May 09, 2018 55.45 56.69 55.36 55.52 11,471,726 +0.78(+1.42%)
May 08, 2018 53.98 54.74 52.89 54.74 11,056,476 +0.78(+1.45%)
May 07, 2018 54.36 55.47 53.89 53.96 11,290,406 -0.07(-0.13%)
May 04, 2018 53.34 54.22 53.01 54.03 7,798,363 +0.70(+1.32%)
May 03, 2018 52.45 53.47 51.98 53.33 8,771,697 +0.44(+0.83%)
May 02, 2018 52.67 53.33 52.64 52.89 8,426,812 -0.21(-0.40%)
May 01, 2018 52.57 53.16 52.17 53.10 9,198,674 +0.17(+0.32%)
Apr 30, 2018 52.43 53.45 52.34 52.93 7,896,274 +0.44(+0.85%)
Apr 27, 2018 53.68 53.95 52.49 52.49 7,917,930 -1.63(-3.02%)
Apr 26, 2018 53.14 54.25 52.61 54.12 13,085,020 +1.54(+2.94%)
Apr 25, 2018 52.50 52.98 51.66 52.58 12,210,628 -0.20(-0.38%)
Apr 24, 2018 53.34 53.84 52.41 52.78 10,804,592 -0.14(-0.26%)
Apr 23, 2018 53.00 53.04 52.10 52.92 11,396,191 -0.25(-0.47%)
Apr 20, 2018 53.22 53.43 52.80 53.17 8,672,223 -0.42(-0.78%)
Apr 19, 2018 53.25 53.82 52.97 53.59 10,352,502 -0.09(-0.17%)
Apr 18, 2018 54.15 54.39 53.64 53.68 13,630,509 -0.07(-0.14%)
Apr 17, 2018 53.27 54.07 52.90 53.75 10,286,074 +0.63(+1.19%)
Apr 16, 2018 52.50 53.33 52.03 53.12 10,557,154 +0.67(+1.28%)
Apr 13, 2018 51.68 52.53 51.51 52.45 11,969,340 +1.34(+2.62%)
Apr 12, 2018 51.15 51.62 50.78 51.11 12,789,950 +0.01(+0.02%)
Apr 11, 2018 50.35 51.14 49.78 51.10 12,391,573 +0.72(+1.43%)
Apr 10, 2018 49.65 50.91 49.60 50.38 13,806,439 +1.39(+2.84%)
Apr 09, 2018 48.38 49.42 48.09 48.99 13,400,595 +1.10(+2.30%)
Apr 06, 2018 48.66 49.01 47.30 47.89 10,935,647 -0.97(-1.98%)
Apr 05, 2018 48.35 49.43 48.27 48.86 8,438,495 +0.73(+1.51%)
Apr 04, 2018 47.53 48.27 47.24 48.13 10,114,840 -0.38(-0.78%)
Apr 03, 2018 47.31 48.55 46.76 48.51 10,217,671 +1.57(+3.34%)
Apr 02, 2018 47.90 47.92 45.72 46.94 9,161,553 -0.97(-2.02%)
Mar 29, 2018 47.91 47.91 47.91 0 +0.45(+0.95%)
Mar 28, 2018 47.81 48.28 47.22 47.46 16,491,712 -0.33(-0.69%)
Mar 27, 2018 47.80 48.34 47.43 47.79 11,247,396 +0.05(+0.10%)
Mar 26, 2018 47.17 47.76 47.04 47.74 10,883,895 +1.08(+2.32%)
Mar 23, 2018 46.10 47.18 46.04 46.66 11,683,615 +1.00(+2.19%)
Mar 22, 2018 45.59 46.29 45.30 45.66 13,677,356 -0.44(-0.95%)
Mar 21, 2018 44.53 46.54 44.48 46.10 9,552,913 +1.89(+4.28%)
Mar 20, 2018 43.72 44.83 43.57 44.21 6,361,048 +0.91(+2.11%)
Mar 19, 2018 44.25 44.38 43.14 43.29 5,966,743 -1.10(-2.48%)
Mar 16, 2018 43.73 44.60 43.35 44.39 16,087,280 +0.73(+1.67%)
Mar 15, 2018 43.89 44.05 43.14 43.66 6,106,170 +0.06(+0.13%)
Mar 14, 2018 43.91 44.23 43.53 43.61 5,075,305 +0.00(+0.00%)
Mar 13, 2018 44.40 44.62 43.30 43.61 6,840,479 -0.63(-1.42%)
Mar 12, 2018 44.46 44.78 44.12 44.24 6,279,046 -0.26(-0.58%)
Mar 09, 2018 43.70 44.50 43.65 44.50 6,570,692 +1.20(+2.78%)
Mar 08, 2018 43.74 43.95 42.77 43.29 5,776,932 -0.40(-0.92%)
Mar 07, 2018 44.01 43.70 8,770,076 +0.01(+0.02%)
Mar 06, 2018 43.87 43.95 43.24 43.69 6,093,502 +0.06(+0.13%)
Mar 05, 2018 43.23 43.82 43.08 43.63 6,516,233 -0.06(-0.13%)
Mar 02, 2018 43.27 43.81 42.65 43.69 5,660,397 +0.15(+0.33%)
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.