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 (%)
Apr 30, 2020 35.87 36.71 34.40 35.46 13,960,132 -0.09(-0.26%)
Apr 29, 2020 33.75 35.83 33.39 35.56 15,379,179 +3.14(+9.69%)
Apr 28, 2020 31.92 32.84 31.64 32.41 11,213,034 +1.12(+3.58%)
Apr 27, 2020 30.22 31.51 29.21 31.29 9,852,286 +0.89(+2.94%)
Apr 24, 2020 31.14 31.42 30.14 30.40 10,311,609 -0.08(-0.25%)
Apr 23, 2020 30.84 31.34 29.80 30.48 11,690,463 +1.01(+3.43%)
Apr 22, 2020 29.65 29.93 29.10 29.47 14,304,609 +1.51(+5.39%)
Apr 21, 2020 27.76 28.75 27.47 27.96 16,191,240 -1.16(-3.99%)
Apr 20, 2020 27.35 30.05 27.29 29.12 15,700,382 -0.58(-1.96%)
Apr 17, 2020 26.94 29.79 26.83 29.70 15,625,478 +3.53(+13.49%)
Apr 16, 2020 26.82 27.15 25.71 26.17 15,685,178 -0.95(-3.51%)
Apr 15, 2020 27.10 27.80 25.89 27.12 13,476,604 -1.58(-5.52%)
Apr 14, 2020 28.95 29.04 28.36 28.71 13,155,083 -0.19(-0.64%)
Apr 13, 2020 30.28 30.31 28.45 28.89 12,134,196 -0.36(-1.24%)
Apr 09, 2020 31.95 31.99 28.04 29.26 16,857,224 -0.80(-2.66%)
Apr 08, 2020 28.68 30.23 28.53 30.06 9,695,530 +2.03(+7.24%)
Apr 07, 2020 29.38 30.28 27.82 28.03 13,893,513 +0.40(+1.43%)
Apr 06, 2020 28.20 28.47 26.78 27.63 16,063,230 -0.09(-0.33%)
Apr 03, 2020 29.15 29.47 26.63 27.72 13,657,603 -0.80(-2.81%)
Apr 02, 2020 26.32 29.84 25.87 28.52 17,439,784 +3.57(+14.31%)
Apr 01, 2020 24.70 25.72 24.28 24.95 13,174,188 -0.99(-3.83%)
Mar 31, 2020 25.30 26.89 25.03 25.95 16,009,212 +1.27(+5.16%)
Mar 30, 2020 24.02 25.39 23.18 24.67 13,164,558 +0.03(+0.14%)
Mar 27, 2020 25.37 25.50 24.26 24.64 12,639,417 -2.39(-8.85%)
Mar 26, 2020 26.21 27.34 25.61 27.03 16,118,079 +0.97(+3.72%)
Mar 25, 2020 26.31 27.43 24.84 26.06 16,970,560 +0.17(+0.65%)
Mar 24, 2020 22.28 26.00 22.28 25.89 19,851,182 +5.21(+25.21%)
Mar 23, 2020 22.53 22.72 19.67 20.68 19,276,322 -1.93(-8.53%)
Mar 20, 2020 22.79 23.92 21.81 22.61 28,242,102 +1.05(+4.88%)
Mar 19, 2020 19.48 21.89 17.69 21.56 18,583,424 +2.46(+12.88%)
Mar 18, 2020 20.43 21.56 17.56 19.10 20,223,688 -3.02(-13.64%)
Mar 17, 2020 22.21 22.62 20.55 22.11 22,190,908 +0.14(+0.65%)
Mar 16, 2020 23.16 26.24 21.83 21.97 16,350,852 -4.46(-16.89%)
Mar 13, 2020 25.78 26.74 23.24 26.43 20,782,648 +2.68(+11.28%)
Mar 12, 2020 25.56 26.46 23.43 23.76 19,680,772 -3.67(-13.39%)
Mar 11, 2020 28.30 28.59 26.54 27.43 21,915,194 -1.95(-6.65%)
Mar 10, 2020 30.86 31.52 27.80 29.38 24,126,672 +0.68(+2.38%)
Mar 09, 2020 28.60 30.49 26.96 28.70 35,400,644 -9.49(-24.84%)
Mar 06, 2020 38.73 39.16 37.64 38.19 17,218,700 -2.00(-4.97%)
Mar 05, 2020 40.42 40.97 39.41 40.18 11,400,142 -1.46(-3.50%)
Mar 04, 2020 41.07 41.74 40.22 41.64 10,593,989 +1.10(+2.72%)
Mar 03, 2020 41.72 43.37 39.97 40.54 13,990,593 -0.93(-2.25%)
Mar 02, 2020 41.55 41.60 39.49 41.47 12,667,429 +0.68(+1.67%)
Feb 28, 2020 38.36 40.80 38.01 40.79 19,657,502 +1.09(+2.74%)
Feb 27, 2020 41.78 41.79 39.70 39.70 17,421,162 -3.40(-7.90%)
Feb 26, 2020 45.51 45.70 43.05 43.10 13,825,891 -2.24(-4.94%)
Feb 25, 2020 47.61 47.75 45.10 45.35 12,401,772 -2.15(-4.52%)
Feb 24, 2020 47.30 47.97 47.16 47.49 12,285,377 -1.74(-3.52%)
Feb 21, 2020 49.13 49.37 48.66 49.23 6,192,450 -0.37(-0.75%)
Feb 20, 2020 49.91 50.16 49.35 49.60 6,831,869 -0.32(-0.64%)
Feb 19, 2020 49.49 50.00 49.43 49.92 6,208,924 +0.81(+1.65%)
Feb 18, 2020 49.20 49.34 48.61 49.11 4,674,664 -0.27(-0.55%)
Feb 14, 2020 49.59 49.78 49.01 49.38 4,991,211 -0.17(-0.34%)
Feb 13, 2020 49.78 50.08 49.36 49.55 7,117,446 -0.44(-0.88%)
Feb 12, 2020 50.10 51.15 49.80 49.99 7,056,185 +0.88(+1.79%)
Feb 11, 2020 49.23 49.36 48.69 49.11 7,344,025 +0.70(+1.45%)
Feb 10, 2020 48.06 48.63 47.85 48.41 8,076,295 -0.10(-0.21%)
Feb 07, 2020 48.36 48.82 48.15 48.51 6,075,363 -0.35(-0.72%)
Feb 06, 2020 49.41 49.41 48.46 48.86 7,055,789 -0.31(-0.63%)
Feb 05, 2020 47.91 49.31 47.53 49.17 15,412,369 +1.92(+4.05%)
Feb 04, 2020 49.29 50.04 47.20 47.25 16,019,231 -2.25(-4.55%)
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.