ConocoPhillips (NY: COP )

122.18 -0.88 (-0.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 38.88 38.98 36.67 36.68 21,833,340 -2.99(-7.53%)
Nov 27, 2020 40.25 40.72 39.32 39.67 5,061,851 -0.79(-1.95%)
Nov 25, 2020 40.80 41.21 40.20 40.46 16,871,076 -0.72(-1.76%)
Nov 24, 2020 40.88 42.06 40.60 41.18 16,649,480 +1.58(+3.98%)
Nov 23, 2020 37.43 39.73 37.34 39.61 15,791,844 +2.84(+7.72%)
Nov 20, 2020 36.45 37.03 36.29 36.77 12,981,542 +0.17(+0.46%)
Nov 19, 2020 35.90 36.73 35.59 36.60 13,483,786 +0.27(+0.74%)
Nov 18, 2020 36.13 37.90 35.84 36.33 25,134,356 +0.31(+0.85%)
Nov 17, 2020 34.79 36.29 34.53 36.03 15,600,863 +0.71(+2.02%)
Nov 16, 2020 34.26 35.36 33.75 35.31 20,163,292 +2.52(+7.69%)
Nov 13, 2020 31.85 32.98 31.76 32.79 12,939,916 +1.25(+3.97%)
Nov 12, 2020 32.08 32.65 31.16 31.54 11,802,454 -1.18(-3.60%)
Nov 11, 2020 33.35 33.57 32.51 32.72 18,573,204 -0.23(-0.70%)
Nov 10, 2020 31.85 32.96 31.15 32.95 22,266,022 +1.99(+6.44%)
Nov 09, 2020 30.75 32.30 30.48 30.95 18,992,220 +3.89(+14.35%)
Nov 06, 2020 27.94 28.42 26.69 27.07 11,306,263 -0.86(-3.09%)
Nov 05, 2020 27.91 28.66 27.86 27.93 11,116,547 -0.24(-0.86%)
Nov 04, 2020 27.44 28.39 27.09 28.17 16,368,180 +0.99(+3.65%)
Nov 03, 2020 28.49 28.51 27.02 27.18 13,079,892 -0.85(-3.04%)
Nov 02, 2020 27.28 28.33 26.44 28.03 14,841,140 +1.49(+5.63%)
Oct 30, 2020 26.83 26.86 25.62 26.54 16,916,152 -0.50(-1.85%)
Oct 29, 2020 26.08 27.06 25.53 27.04 16,779,860 +0.34(+1.29%)
Oct 28, 2020 27.23 27.64 26.47 26.70 16,471,272 -1.36(-4.86%)
Oct 27, 2020 27.97 28.46 27.78 28.06 14,037,106 -0.06(-0.20%)
Oct 26, 2020 29.45 29.61 27.89 28.12 12,425,808 -2.06(-6.82%)
Oct 23, 2020 29.92 30.77 29.60 30.17 16,537,206 +0.58(+1.97%)
Oct 22, 2020 28.39 29.65 28.26 29.59 16,207,511 +1.18(+4.14%)
Oct 21, 2020 29.83 30.05 28.36 28.41 20,709,244 -1.80(-5.95%)
Oct 20, 2020 30.52 30.65 29.74 30.21 20,753,080 -0.11(-0.37%)
Oct 19, 2020 31.64 31.71 30.30 30.32 23,374,768 -0.99(-3.17%)
Oct 16, 2020 32.28 32.43 31.30 31.32 8,964,757 -1.11(-3.43%)
Oct 15, 2020 31.03 32.49 30.84 32.43 9,426,737 +0.80(+2.52%)
Oct 14, 2020 31.18 32.55 31.18 31.63 10,717,419 -0.32(-1.00%)
Oct 13, 2020 32.55 32.98 31.79 31.95 8,864,164 -0.65(-1.99%)
Oct 12, 2020 32.13 32.82 31.81 32.60 7,875,640 +0.42(+1.31%)
Oct 09, 2020 32.92 32.95 31.91 32.18 6,966,797 -0.37(-1.13%)
Oct 08, 2020 31.60 32.62 31.42 32.55 7,378,010 +1.10(+3.50%)
Oct 07, 2020 30.66 31.63 30.52 31.45 7,240,982 +0.94(+3.09%)
Oct 06, 2020 31.95 32.13 30.34 30.50 7,253,042 -0.90(-2.86%)
Oct 05, 2020 30.74 31.43 30.44 31.40 6,170,657 +1.11(+3.66%)
Oct 02, 2020 28.93 30.50 28.81 30.29 7,717,087 +0.59(+1.97%)
Oct 01, 2020 29.52 29.99 29.03 29.71 8,656,294 -0.38(-1.25%)
Sep 30, 2020 29.98 30.50 29.81 30.08 8,855,127 +0.35(+1.17%)
Sep 29, 2020 30.89 30.94 29.47 29.73 7,273,531 -1.15(-3.71%)
Sep 28, 2020 31.46 31.82 30.80 30.88 9,777,679 +0.01(+0.03%)
Sep 25, 2020 30.31 31.14 30.21 30.87 5,721,225 +0.09(+0.30%)
Sep 24, 2020 30.06 31.38 29.73 30.78 7,733,076 +0.62(+2.07%)
Sep 23, 2020 31.48 31.69 30.12 30.16 8,419,116 -1.26(-4.02%)
Sep 22, 2020 31.46 31.89 31.15 31.42 8,692,709 -0.05(-0.17%)
Sep 21, 2020 31.89 32.13 31.23 31.48 12,352,221 -1.38(-4.21%)
Sep 18, 2020 32.79 33.39 32.43 32.86 13,547,368 -0.20(-0.61%)
Sep 17, 2020 31.51 33.08 31.29 33.06 14,352,533 +0.93(+2.88%)
Sep 16, 2020 31.26 32.55 30.82 32.13 10,088,360 +1.17(+3.79%)
Sep 15, 2020 30.90 31.35 30.79 30.96 9,097,118 +0.26(+0.84%)
Sep 14, 2020 30.45 31.03 30.24 30.71 5,933,869 +0.38(+1.24%)
Sep 11, 2020 30.12 30.63 29.90 30.33 7,389,592 +0.17(+0.58%)
Sep 10, 2020 31.54 31.61 30.10 30.16 9,368,899 -1.41(-4.47%)
Sep 09, 2020 31.92 31.92 31.34 31.57 7,030,242 +0.37(+1.17%)
Sep 08, 2020 32.34 32.34 30.91 31.20 10,194,324 -1.65(-5.02%)
Sep 04, 2020 33.31 33.61 32.68 32.85 9,044,642 -0.12(-0.36%)
Sep 03, 2020 33.01 33.77 32.83 32.97 9,532,081 -0.36(-1.07%)
Sep 02, 2020 33.89 34.05 33.33 33.33 8,123,543 -0.71(-2.10%)
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.