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 (%)
Jul 31, 2019 49.38 49.60 48.47 49.05 9,959,161 -0.36(-0.72%)
Jul 30, 2019 47.41 49.70 47.34 49.41 7,139,424 +1.10(+2.27%)
Jul 29, 2019 48.73 48.83 47.71 48.31 7,946,078 -0.46(-0.95%)
Jul 26, 2019 48.90 49.29 48.52 48.78 8,074,738 -0.24(-0.49%)
Jul 25, 2019 50.30 50.31 48.90 49.02 6,045,118 -0.86(-1.73%)
Jul 24, 2019 49.92 50.41 49.72 49.88 5,305,038 -0.17(-0.33%)
Jul 23, 2019 50.10 50.20 49.68 50.05 5,338,033 -0.13(-0.26%)
Jul 22, 2019 50.20 50.60 49.79 50.18 3,999,492 +0.09(+0.18%)
Jul 19, 2019 49.76 50.29 49.28 50.09 6,186,377 +0.26(+0.52%)
Jul 18, 2019 49.93 49.93 49.39 49.83 6,914,359 +0.45(+0.90%)
Jul 17, 2019 49.65 50.01 49.37 49.38 8,542,238 +0.02(+0.05%)
Jul 16, 2019 50.10 50.25 49.20 49.36 7,277,438 -0.74(-1.48%)
Jul 15, 2019 51.09 51.14 50.04 50.10 6,114,891 -0.92(-1.80%)
Jul 12, 2019 50.76 51.18 50.62 51.02 5,818,566 +0.25(+0.49%)
Jul 11, 2019 50.43 50.78 50.19 50.77 5,077,928 +0.21(+0.41%)
Jul 10, 2019 49.96 50.61 49.77 50.56 7,242,781 +1.09(+2.20%)
Jul 09, 2019 49.55 49.71 48.74 49.47 7,332,611 +0.00(+0.00%)
Jul 08, 2019 49.40 50.01 49.36 49.47 8,687,486 -0.01(-0.02%)
Jul 05, 2019 49.72 50.04 49.22 49.48 5,549,574 -0.50(-0.99%)
Jul 03, 2019 49.99 50.19 49.55 49.98 5,909,966 +0.33(+0.67%)
Jul 02, 2019 51.40 51.49 49.49 49.65 9,845,360 -1.78(-3.45%)
Jul 01, 2019 51.21 51.88 50.98 51.42 7,605,254 +1.03(+2.05%)
Jun 28, 2019 50.61 50.96 50.12 50.39 7,395,356 -0.22(-0.44%)
Jun 27, 2019 51.69 51.92 50.29 50.61 7,269,442 -1.22(-2.36%)
Jun 26, 2019 50.25 52.29 50.24 51.83 11,511,187 +2.46(+4.99%)
Jun 25, 2019 49.81 50.29 49.36 49.37 6,081,943 -0.62(-1.24%)
Jun 24, 2019 49.83 50.21 49.79 49.99 4,481,318 +0.16(+0.32%)
Jun 21, 2019 50.14 50.38 49.79 49.84 11,073,241 -0.31(-0.61%)
Jun 20, 2019 50.17 50.55 49.89 50.14 11,425,477 +0.87(+1.76%)
Jun 19, 2019 49.36 49.80 49.06 49.27 5,410,177 -0.15(-0.30%)
Jun 18, 2019 49.09 49.74 48.91 49.42 6,028,719 +0.68(+1.39%)
Jun 17, 2019 48.20 48.83 48.14 48.74 5,538,412 +0.16(+0.32%)
Jun 14, 2019 48.79 49.06 48.48 48.59 4,346,492 -0.20(-0.41%)
Jun 13, 2019 49.03 49.25 48.62 48.79 6,263,809 +0.42(+0.87%)
Jun 12, 2019 48.05 48.41 47.81 48.37 6,872,928 -0.15(-0.31%)
Jun 11, 2019 49.31 49.46 48.46 48.51 6,392,239 -0.44(-0.89%)
Jun 10, 2019 49.01 49.31 48.56 48.95 6,377,911 +0.25(+0.51%)
Jun 07, 2019 48.17 48.99 48.03 48.70 7,133,990 +0.63(+1.31%)
Jun 06, 2019 47.40 48.35 47.32 48.08 8,922,720 +0.93(+1.96%)
Jun 05, 2019 48.91 48.98 47.07 47.15 14,332,349 -1.67(-3.42%)
Jun 04, 2019 49.46 49.56 48.70 48.82 8,788,236 -0.26(-0.54%)
Jun 03, 2019 48.79 49.73 48.75 49.08 7,919,111 +0.38(+0.78%)
May 31, 2019 47.95 49.07 47.76 48.70 8,400,870 +0.01(+0.02%)
May 30, 2019 49.62 49.82 48.41 48.70 7,043,032 -0.98(-1.98%)
May 29, 2019 48.98 49.85 48.69 49.68 8,108,852 +0.07(+0.15%)
May 28, 2019 49.59 50.09 49.38 49.60 6,655,199 +0.14(+0.28%)
May 24, 2019 49.58 49.90 48.68 49.46 7,225,269 +0.31(+0.64%)
May 23, 2019 51.08 51.19 48.92 49.15 10,419,883 -2.93(-5.63%)
May 22, 2019 52.10 52.63 51.82 52.08 6,242,129 -0.47(-0.90%)
May 21, 2019 51.79 52.83 51.78 52.55 7,088,305 +0.97(+1.87%)
May 20, 2019 51.24 51.68 51.12 51.59 5,804,596 +0.29(+0.56%)
May 17, 2019 51.19 51.69 51.07 51.30 5,939,141 -0.39(-0.75%)
May 16, 2019 51.71 52.15 51.63 51.69 6,431,214 +0.44(+0.85%)
May 15, 2019 51.21 51.48 50.64 51.25 7,646,461 -0.23(-0.45%)
May 14, 2019 50.79 51.95 50.75 51.48 6,366,436 +0.93(+1.85%)
May 13, 2019 50.79 51.14 50.24 50.55 7,602,948 -0.60(-1.18%)
May 10, 2019 50.61 51.45 49.95 51.15 7,761,680 +0.57(+1.12%)
May 09, 2019 50.00 50.82 49.85 50.58 9,489,363 +0.09(+0.18%)
May 08, 2019 50.17 51.08 50.11 50.49 5,850,692 +0.35(+0.71%)
May 07, 2019 50.27 50.42 49.56 50.14 7,849,863 -0.72(-1.42%)
May 06, 2019 50.34 51.24 50.12 50.86 9,005,888 -0.11(-0.21%)
May 03, 2019 50.88 51.68 50.56 50.97 8,374,946 +0.59(+1.17%)
May 02, 2019 51.13 52.04 50.37 50.38 15,346,540 -1.13(-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.