ConocoPhillips (NY: COP )

126.81 +0.07 (+0.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 52.63 52.86 51.66 52.27 9,344,937 -0.38(-0.72%)
Jul 30, 2019 50.52 52.97 50.45 52.66 6,699,106 +1.17(+2.27%)
Jul 29, 2019 51.93 52.04 50.85 51.49 7,456,009 -0.50(-0.95%)
Jul 26, 2019 52.12 52.53 51.71 51.98 7,576,734 -0.26(-0.49%)
Jul 25, 2019 53.61 53.62 52.12 52.24 5,672,290 -0.92(-1.73%)
Jul 24, 2019 53.20 53.72 52.99 53.16 4,977,853 -0.18(-0.33%)
Jul 23, 2019 53.39 53.50 52.95 53.34 5,008,813 -0.14(-0.26%)
Jul 22, 2019 53.50 53.93 53.06 53.48 3,752,826 +0.10(+0.18%)
Jul 19, 2019 53.03 53.60 52.52 53.38 5,804,836 +0.28(+0.52%)
Jul 18, 2019 53.21 53.21 52.64 53.10 6,487,920 +0.48(+0.90%)
Jul 17, 2019 52.92 53.30 52.62 52.63 8,015,399 +0.03(+0.05%)
Jul 16, 2019 53.39 53.55 52.43 52.60 6,828,605 -0.79(-1.48%)
Jul 15, 2019 54.45 54.50 53.33 53.39 5,737,758 -0.98(-1.80%)
Jul 12, 2019 54.10 54.55 53.95 54.37 5,459,709 +0.26(+0.49%)
Jul 11, 2019 53.74 54.11 53.49 54.11 4,764,749 +0.22(+0.41%)
Jul 10, 2019 53.24 53.94 53.04 53.89 6,796,086 +1.16(+2.20%)
Jul 09, 2019 52.80 52.98 51.94 52.72 6,880,376 +0.00(+0.00%)
Jul 08, 2019 52.64 53.30 52.60 52.72 8,151,690 -0.01(-0.02%)
Jul 05, 2019 52.99 53.33 52.46 52.73 5,207,306 -0.53(-0.99%)
Jul 03, 2019 53.28 53.49 52.81 53.26 5,545,471 +0.35(+0.67%)
Jul 02, 2019 54.78 54.87 52.74 52.91 9,238,152 -1.89(-3.45%)
Jul 01, 2019 54.58 55.29 54.33 54.80 7,136,203 +1.10(+2.05%)
Jun 28, 2019 53.94 54.31 53.42 53.70 6,939,251 -0.24(-0.44%)
Jun 27, 2019 55.09 55.34 53.60 53.94 6,821,102 -1.30(-2.36%)
Jun 26, 2019 53.55 55.73 53.54 55.24 10,801,240 +2.62(+4.99%)
Jun 25, 2019 53.08 53.60 52.61 52.62 5,706,842 -0.66(-1.24%)
Jun 24, 2019 53.10 53.51 53.06 53.28 4,204,935 +0.17(+0.32%)
Jun 21, 2019 53.44 53.69 53.06 53.11 10,390,305 -0.33(-0.61%)
Jun 20, 2019 53.46 53.88 53.17 53.44 10,720,817 +0.92(+1.76%)
Jun 19, 2019 52.60 53.08 52.28 52.51 5,076,507 -0.16(-0.30%)
Jun 18, 2019 52.32 53.01 52.12 52.67 5,656,901 +0.72(+1.39%)
Jun 17, 2019 51.37 52.04 51.31 51.95 5,196,833 +0.17(+0.32%)
Jun 14, 2019 51.99 52.28 51.67 51.78 4,078,424 -0.21(-0.41%)
Jun 13, 2019 52.25 52.49 51.81 51.99 5,877,492 +0.45(+0.87%)
Jun 12, 2019 51.21 51.60 50.95 51.54 6,449,044 -0.16(-0.31%)
Jun 11, 2019 52.55 52.71 51.64 51.70 5,998,001 -0.47(-0.89%)
Jun 10, 2019 52.23 52.55 51.76 52.17 5,984,556 +0.26(+0.51%)
Jun 07, 2019 51.33 52.21 51.19 51.90 6,694,005 +0.67(+1.31%)
Jun 06, 2019 50.51 51.53 50.43 51.24 8,372,416 +0.99(+1.96%)
Jun 05, 2019 52.12 52.20 50.16 50.25 13,448,409 -1.78(-3.42%)
Jun 04, 2019 52.71 52.82 51.90 52.03 8,246,226 -0.28(-0.54%)
Jun 03, 2019 52.00 53.00 51.96 52.31 7,430,703 +0.41(+0.78%)
May 31, 2019 51.10 52.29 50.90 51.90 7,882,750 +0.01(+0.02%)
May 30, 2019 52.88 53.09 51.59 51.90 6,608,656 -1.05(-1.98%)
May 29, 2019 52.20 53.13 51.89 52.94 7,608,743 +0.08(+0.15%)
May 28, 2019 52.85 53.38 52.63 52.86 6,244,743 +0.15(+0.28%)
May 24, 2019 52.84 53.18 51.88 52.71 6,779,654 +0.33(+0.64%)
May 23, 2019 54.44 54.55 52.13 52.38 9,777,241 -3.13(-5.63%)
May 22, 2019 55.52 56.09 55.23 55.51 5,857,149 -0.50(-0.90%)
May 21, 2019 55.20 56.31 55.19 56.01 6,651,137 +1.03(+1.87%)
May 20, 2019 54.61 55.07 54.48 54.98 5,446,600 +0.31(+0.56%)
May 17, 2019 54.55 55.08 54.42 54.67 5,572,847 -0.41(-0.75%)
May 16, 2019 55.11 55.58 55.02 55.08 6,034,572 +0.47(+0.85%)
May 15, 2019 54.58 54.86 53.96 54.62 7,174,869 -0.25(-0.45%)
May 14, 2019 54.13 55.36 54.09 54.86 5,973,789 +0.99(+1.85%)
May 13, 2019 54.13 54.50 53.54 53.87 7,134,040 -0.64(-1.18%)
May 10, 2019 53.94 54.83 53.23 54.51 7,282,982 +0.60(+1.12%)
May 09, 2019 53.29 54.16 53.13 53.91 8,904,112 +0.10(+0.18%)
May 08, 2019 53.47 54.43 53.40 53.81 5,489,854 +0.38(+0.70%)
May 07, 2019 53.57 53.73 52.82 53.43 7,365,727 -0.77(-1.42%)
May 06, 2019 53.65 54.61 53.42 54.21 8,450,455 -0.11(-0.21%)
May 03, 2019 54.22 55.08 53.89 54.32 7,858,427 +0.63(+1.17%)
May 02, 2019 54.49 55.46 53.68 53.69 14,400,052 -1.21(-2.20%)
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.