Skip to main content

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 38.37 40.81 38.01 40.79 19,654,824 +1.09(+2.74%)
Feb 27, 2020 41.79 41.80 39.71 39.71 17,418,786 -3.40(-7.90%)
Feb 26, 2020 45.51 45.71 43.06 43.11 13,824,006 -2.24(-4.94%)
Feb 25, 2020 47.62 47.76 45.11 45.35 12,400,082 -2.15(-4.52%)
Feb 24, 2020 47.31 47.97 47.17 47.50 12,283,702 -1.74(-3.52%)
Feb 21, 2020 49.13 49.37 48.67 49.24 6,191,606 -0.37(-0.75%)
Feb 20, 2020 49.92 50.17 49.35 49.61 6,830,937 -0.32(-0.64%)
Feb 19, 2020 49.50 50.01 49.44 49.93 6,208,078 +0.81(+1.65%)
Feb 18, 2020 49.21 49.34 48.62 49.12 4,674,027 -0.27(-0.55%)
Feb 14, 2020 49.60 49.79 49.02 49.39 4,990,531 -0.17(-0.34%)
Feb 13, 2020 49.78 50.09 49.37 49.56 7,116,476 -0.44(-0.88%)
Feb 12, 2020 50.11 51.16 49.81 49.99 7,055,222 +0.88(+1.79%)
Feb 11, 2020 49.23 49.37 48.70 49.12 7,343,023 +0.70(+1.45%)
Feb 10, 2020 48.07 48.64 47.86 48.41 8,075,194 -0.10(-0.21%)
Feb 07, 2020 48.36 48.83 48.15 48.51 6,074,535 -0.35(-0.72%)
Feb 06, 2020 49.42 49.42 48.46 48.86 7,054,827 -0.31(-0.63%)
Feb 05, 2020 47.92 49.32 47.53 49.17 15,410,268 +1.92(+4.05%)
Feb 04, 2020 49.30 50.04 47.21 47.26 16,017,047 -2.25(-4.55%)
Feb 03, 2020 49.70 50.48 49.24 49.51 8,385,774 -0.21(-0.42%)
Jan 31, 2020 50.19 50.54 49.45 49.72 9,171,929 -1.22(-2.40%)
Jan 30, 2020 49.99 51.02 49.85 50.94 8,284,350 +0.33(+0.66%)
Jan 29, 2020 51.52 51.60 50.42 50.60 4,903,898 -0.58(-1.13%)
Jan 28, 2020 51.54 51.60 50.95 51.18 5,767,196 +0.12(+0.23%)
Jan 27, 2020 51.34 51.73 50.90 51.06 8,751,272 -1.32(-2.52%)
Jan 24, 2020 52.45 52.45 51.91 52.39 6,800,950 -0.44(-0.82%)
Jan 23, 2020 51.88 53.00 51.55 52.82 7,409,552 +0.11(+0.21%)
Jan 22, 2020 53.37 53.37 52.56 52.71 8,067,876 -0.85(-1.59%)
Jan 21, 2020 54.02 54.25 53.49 53.57 8,336,400 -0.87(-1.60%)
Jan 17, 2020 54.61 54.74 54.24 54.44 5,696,445 +0.00(+0.00%)
Jan 16, 2020 54.70 54.89 54.17 54.44 5,158,148 +0.06(+0.11%)
Jan 15, 2020 54.38 54.65 53.91 54.38 4,701,663 -0.12(-0.21%)
Jan 14, 2020 54.56 54.65 54.09 54.49 7,314,873 +0.01(+0.02%)
Jan 13, 2020 54.68 54.80 54.28 54.49 4,393,305 -0.24(-0.44%)
Jan 10, 2020 55.10 55.38 54.65 54.73 8,646,213 -0.54(-0.98%)
Jan 09, 2020 54.02 55.34 53.78 55.27 7,178,175 +0.95(+1.74%)
Jan 08, 2020 55.59 55.74 53.98 54.33 7,734,004 -1.29(-2.32%)
Jan 07, 2020 55.58 55.62 55.00 55.62 7,144,452 +0.00(+0.00%)
Jan 06, 2020 55.45 56.00 55.11 55.62 10,547,521 +0.65(+1.19%)
Jan 03, 2020 56.08 56.16 54.43 54.96 7,571,592 +0.20(+0.37%)
Jan 02, 2020 54.61 54.95 54.25 54.76 4,928,222 +0.36(+0.66%)
Dec 31, 2019 53.67 54.52 53.46 54.40 4,350,839 +0.35(+0.65%)
Dec 30, 2019 54.44 54.59 53.98 54.05 4,381,240 -0.31(-0.57%)
Dec 27, 2019 54.54 54.90 54.05 54.36 6,472,109 -0.02(-0.03%)
Dec 26, 2019 54.45 55.00 54.25 54.38 5,779,810 +0.28(+0.51%)
Dec 24, 2019 54.18 54.80 54.05 54.10 3,811,257 +0.06(+0.11%)
Dec 23, 2019 53.26 54.24 53.09 54.04 8,391,121 +0.74(+1.38%)
Dec 20, 2019 53.48 53.56 52.90 53.31 13,158,544 +0.44(+0.84%)
Dec 19, 2019 52.69 53.01 52.62 52.86 6,212,359 -0.01(-0.02%)
Dec 18, 2019 53.10 53.51 52.83 52.87 6,692,108 -0.27(-0.50%)
Dec 17, 2019 52.62 53.36 52.62 53.14 7,424,432 +0.59(+1.11%)
Dec 16, 2019 52.75 53.18 52.31 52.55 6,681,967 +0.10(+0.19%)
Dec 13, 2019 53.08 53.60 52.28 52.45 8,325,620 +0.09(+0.18%)
Dec 12, 2019 51.44 52.66 51.34 52.36 6,171,136 +0.76(+1.48%)
Dec 11, 2019 51.34 51.73 51.06 51.60 4,732,592 -0.07(-0.13%)
Dec 10, 2019 51.73 51.88 51.31 51.67 5,534,743 -0.06(-0.11%)
Dec 09, 2019 51.52 52.05 51.35 51.73 6,283,407 -0.12(-0.23%)
Dec 06, 2019 50.45 51.98 50.30 51.84 9,935,041 +1.78(+3.56%)
Dec 05, 2019 51.03 51.25 49.73 50.06 6,032,947 -0.66(-1.30%)
Dec 04, 2019 49.66 51.07 49.51 50.72 9,606,717 +1.46(+2.95%)
Dec 03, 2019 49.98 50.12 49.03 49.27 7,334,339 -1.24(-2.45%)
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.