Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 38.37 40.81 38.02 40.80 19,653,346 +1.09(+2.74%)
Feb 27, 2020 41.79 41.80 39.71 39.71 17,417,478 -3.40(-7.90%)
Feb 26, 2020 45.52 45.71 43.06 43.11 13,822,968 -2.24(-4.94%)
Feb 25, 2020 47.62 47.76 45.11 45.35 12,399,150 -2.15(-4.52%)
Feb 24, 2020 47.31 47.98 47.17 47.50 12,282,780 -1.74(-3.52%)
Feb 21, 2020 49.14 49.38 48.67 49.24 6,191,140 -0.37(-0.75%)
Feb 20, 2020 49.92 50.17 49.36 49.61 6,830,424 -0.32(-0.64%)
Feb 19, 2020 49.50 50.01 49.44 49.93 6,207,612 +0.81(+1.65%)
Feb 18, 2020 49.21 49.35 48.62 49.12 4,673,676 -0.27(-0.55%)
Feb 14, 2020 49.60 49.79 49.02 49.39 4,990,156 -0.17(-0.34%)
Feb 13, 2020 49.79 50.09 49.37 49.56 7,115,941 -0.44(-0.88%)
Feb 12, 2020 50.11 51.16 49.81 50.00 7,054,693 +0.88(+1.79%)
Feb 11, 2020 49.24 49.37 48.70 49.12 7,342,472 +0.70(+1.45%)
Feb 10, 2020 48.07 48.64 47.86 48.42 8,074,588 -0.10(-0.21%)
Feb 07, 2020 48.37 48.83 48.16 48.52 6,074,079 -0.35(-0.72%)
Feb 06, 2020 49.42 49.42 48.47 48.87 7,054,297 -0.31(-0.63%)
Feb 05, 2020 47.92 49.32 47.54 49.18 15,409,110 +1.92(+4.05%)
Feb 04, 2020 49.30 50.05 47.21 47.26 16,015,844 -2.25(-4.55%)
Feb 03, 2020 49.70 50.48 49.24 49.51 8,385,144 -0.21(-0.42%)
Jan 31, 2020 50.20 50.54 49.46 49.72 9,171,240 -1.22(-2.40%)
Jan 30, 2020 49.99 51.03 49.86 50.94 8,283,728 +0.33(+0.66%)
Jan 29, 2020 51.53 51.60 50.42 50.61 4,903,529 -0.58(-1.13%)
Jan 28, 2020 51.55 51.60 50.95 51.19 5,766,763 +0.12(+0.23%)
Jan 27, 2020 51.34 51.73 50.90 51.07 8,750,614 -1.32(-2.52%)
Jan 24, 2020 52.46 52.46 51.91 52.39 6,800,439 -0.44(-0.82%)
Jan 23, 2020 51.88 53.00 51.55 52.83 7,408,995 +0.11(+0.21%)
Jan 22, 2020 53.38 53.38 52.57 52.72 8,067,270 -0.85(-1.59%)
Jan 21, 2020 54.02 54.26 53.49 53.57 8,335,774 -0.87(-1.60%)
Jan 17, 2020 54.62 54.74 54.25 54.44 5,696,018 +0.00(+0.00%)
Jan 16, 2020 54.71 54.89 54.17 54.44 5,157,760 +0.06(+0.11%)
Jan 15, 2020 54.38 54.66 53.91 54.38 4,701,310 -0.12(-0.21%)
Jan 14, 2020 54.57 54.66 54.10 54.50 7,314,324 +0.01(+0.02%)
Jan 13, 2020 54.68 54.81 54.28 54.49 4,392,975 -0.24(-0.44%)
Jan 10, 2020 55.10 55.39 54.66 54.73 8,645,564 -0.54(-0.98%)
Jan 09, 2020 54.02 55.34 53.79 55.28 7,177,636 +0.95(+1.74%)
Jan 08, 2020 55.59 55.75 53.98 54.33 7,733,423 -1.29(-2.32%)
Jan 07, 2020 55.59 55.63 55.00 55.62 7,143,915 +0.00(+0.00%)
Jan 06, 2020 55.45 56.00 55.12 55.62 10,546,729 +0.65(+1.19%)
Jan 03, 2020 56.09 56.16 54.44 54.97 7,571,024 +0.20(+0.37%)
Jan 02, 2020 54.62 54.95 54.26 54.77 4,927,852 +0.36(+0.66%)
Dec 31, 2019 53.67 54.52 53.46 54.41 4,350,512 +0.35(+0.65%)
Dec 30, 2019 54.44 54.59 53.99 54.06 4,380,911 -0.31(-0.57%)
Dec 27, 2019 54.55 54.91 54.06 54.36 6,471,623 -0.02(-0.03%)
Dec 26, 2019 54.46 55.00 54.26 54.38 5,779,376 +0.28(+0.51%)
Dec 24, 2019 54.18 54.81 54.06 54.11 3,810,971 +0.06(+0.11%)
Dec 23, 2019 53.27 54.24 53.09 54.05 8,390,491 +0.74(+1.38%)
Dec 20, 2019 53.49 53.56 52.90 53.31 13,157,556 +0.44(+0.84%)
Dec 19, 2019 52.69 53.02 52.62 52.87 6,211,892 -0.01(-0.02%)
Dec 18, 2019 53.10 53.51 52.83 52.88 6,691,606 -0.27(-0.50%)
Dec 17, 2019 52.62 53.36 52.62 53.14 7,423,874 +0.59(+1.11%)
Dec 16, 2019 52.75 53.19 52.31 52.56 6,681,465 +0.10(+0.19%)
Dec 13, 2019 53.08 53.60 52.28 52.46 8,324,995 +0.09(+0.18%)
Dec 12, 2019 51.44 52.67 51.34 52.37 6,170,673 +0.76(+1.48%)
Dec 11, 2019 51.34 51.74 51.06 51.60 4,732,236 -0.07(-0.13%)
Dec 10, 2019 51.74 51.88 51.31 51.67 5,534,327 -0.06(-0.11%)
Dec 09, 2019 51.52 52.06 51.35 51.73 6,282,935 -0.12(-0.23%)
Dec 06, 2019 50.46 51.98 50.31 51.85 9,934,295 +1.78(+3.56%)
Dec 05, 2019 51.03 51.25 49.73 50.06 6,032,494 -0.66(-1.30%)
Dec 04, 2019 49.66 51.08 49.51 50.73 9,605,996 +1.46(+2.95%)
Dec 03, 2019 49.98 50.12 49.04 49.27 7,333,788 -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.