Skip to main content

ConocoPhillips (NY: COP )

127.38 +0.53 (+0.42%)
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 52.23 52.58 51.41 51.88 11,383,160 +0.39(+0.75%)
Apr 29, 2019 51.59 51.88 51.25 51.49 8,235,877 -0.11(-0.21%)
Apr 26, 2019 52.26 52.31 51.02 51.60 11,214,034 -0.98(-1.86%)
Apr 25, 2019 53.12 53.14 52.54 52.58 8,888,043 -0.60(-1.13%)
Apr 24, 2019 55.07 55.07 53.17 53.18 9,276,889 -1.44(-2.63%)
Apr 23, 2019 55.06 55.41 54.60 54.61 9,895,951 -0.42(-0.76%)
Apr 22, 2019 54.82 55.31 54.52 55.03 11,024,753 +0.87(+1.61%)
Apr 18, 2019 54.20 54.56 53.85 54.16 7,340,886 +0.10(+0.18%)
Apr 17, 2019 54.65 55.07 54.06 54.06 9,518,352 -0.05(-0.09%)
Apr 16, 2019 54.87 54.99 54.11 54.11 9,479,027 -0.41(-0.75%)
Apr 15, 2019 55.12 55.26 54.42 54.52 8,863,437 -0.85(-1.53%)
Apr 12, 2019 55.53 56.07 55.27 55.37 12,061,471 +0.82(+1.51%)
Apr 11, 2019 54.77 55.56 54.01 54.55 11,542,879 -0.49(-0.90%)
Apr 10, 2019 54.31 55.21 54.27 55.04 8,065,569 +1.04(+1.93%)
Apr 09, 2019 54.42 54.47 53.79 54.00 5,727,429 -0.70(-1.28%)
Apr 08, 2019 54.66 55.49 54.40 54.70 6,941,545 +0.35(+0.65%)
Apr 05, 2019 53.84 54.40 53.64 54.34 10,144,790 +0.79(+1.47%)
Apr 04, 2019 53.89 54.06 53.40 53.55 7,784,346 -0.29(-0.53%)
Apr 03, 2019 54.91 55.03 53.56 53.84 6,680,652 -0.69(-1.27%)
Apr 02, 2019 55.55 55.75 54.32 54.53 7,096,666 -1.10(-1.98%)
Apr 01, 2019 55.47 55.99 55.32 55.63 6,459,457 +0.78(+1.42%)
Mar 29, 2019 56.12 56.33 54.72 54.85 8,286,999 -0.53(-0.95%)
Mar 28, 2019 55.40 55.57 54.87 55.38 6,232,142 -0.44(-0.78%)
Mar 27, 2019 56.14 56.78 55.54 55.81 6,102,476 -0.53(-0.95%)
Mar 26, 2019 55.86 57.20 55.81 56.35 8,815,300 +1.22(+2.22%)
Mar 25, 2019 54.28 55.47 53.85 55.12 9,818,806 +0.82(+1.51%)
Mar 22, 2019 55.44 55.68 53.74 54.30 6,305,103 -1.70(-3.04%)
Mar 21, 2019 55.67 56.12 55.28 56.00 6,790,274 +0.49(+0.89%)
Mar 20, 2019 55.39 56.02 54.80 55.51 8,659,879 +0.16(+0.28%)
Mar 19, 2019 56.00 56.30 55.15 55.35 7,855,506 -0.21(-0.38%)
Mar 18, 2019 55.79 56.14 55.31 55.57 9,055,735 +0.02(+0.03%)
Mar 15, 2019 54.70 55.83 54.68 55.55 20,359,420 +0.47(+0.85%)
Mar 14, 2019 55.30 55.77 55.04 55.08 8,900,775 -0.27(-0.49%)
Mar 13, 2019 54.32 55.36 54.27 55.35 10,128,844 +1.41(+2.62%)
Mar 12, 2019 54.38 54.59 53.55 53.94 14,345,136 -0.20(-0.36%)
Mar 11, 2019 54.41 54.52 53.70 54.14 10,589,654 +0.36(+0.67%)
Mar 08, 2019 54.82 54.82 53.35 53.78 9,817,496 -2.07(-3.71%)
Mar 07, 2019 56.18 56.22 55.52 55.85 8,473,503 -0.28(-0.50%)
Mar 06, 2019 56.39 56.41 55.84 56.13 8,877,501 -0.59(-1.04%)
Mar 05, 2019 57.53 57.58 56.32 56.72 9,246,805 -0.73(-1.27%)
Mar 04, 2019 57.20 57.58 56.49 57.45 8,061,102 +0.80(+1.41%)
Mar 01, 2019 55.96 56.80 55.96 56.65 8,970,180 +0.89(+1.59%)
Feb 28, 2019 56.83 56.87 55.61 55.77 9,921,344 -1.13(-1.98%)
Feb 27, 2019 56.95 57.81 56.50 56.89 6,516,379 +0.25(+0.44%)
Feb 26, 2019 56.79 57.15 56.50 56.64 5,706,237 -0.27(-0.48%)
Feb 25, 2019 57.25 57.54 56.90 56.92 5,982,786 -0.59(-1.03%)
Feb 22, 2019 58.23 58.36 57.43 57.51 6,358,030 -0.22(-0.38%)
Feb 21, 2019 57.73 58.22 57.47 57.73 7,281,281 -0.34(-0.58%)
Feb 20, 2019 57.09 58.15 57.08 58.07 7,102,257 +0.95(+1.67%)
Feb 19, 2019 57.14 57.54 56.86 57.11 6,314,360 -0.57(-0.98%)
Feb 15, 2019 57.48 57.80 57.10 57.68 6,294,639 +0.89(+1.56%)
Feb 14, 2019 55.48 57.28 55.47 56.79 6,622,303 +1.08(+1.95%)
Feb 13, 2019 55.65 56.57 55.59 55.71 7,105,301 +0.27(+0.49%)
Feb 12, 2019 55.90 56.14 55.26 55.44 4,815,790 +0.58(+1.06%)
Feb 11, 2019 53.90 55.12 53.90 54.85 6,327,388 +0.39(+0.72%)
Feb 08, 2019 54.90 55.13 53.63 54.46 7,975,400 -0.75(-1.36%)
Feb 07, 2019 55.94 56.31 55.02 55.21 7,614,886 -1.33(-2.36%)
Feb 06, 2019 56.18 56.90 56.05 56.54 4,976,031 -0.12(-0.22%)
Feb 05, 2019 56.99 57.24 56.54 56.67 5,480,347 -0.55(-0.96%)
Feb 04, 2019 55.79 57.28 55.79 57.22 6,820,455 +1.02(+1.82%)
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.