ConocoPhillips (NY: COP )

115.06 +5.09 (+4.63%)
Streaming Delayed Price Updated: 3:17 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 37.05 37.60 36.70 37.39 7,721,100 -0.25(-0.66%)
Jul 30, 2020 38.12 38.47 35.90 37.64 13,420,380 -2.30(-5.76%)
Jul 29, 2020 38.97 39.94 38.60 39.94 6,302,503 +0.98(+2.52%)
Jul 28, 2020 39.57 39.96 38.80 38.96 6,188,496 -0.81(-2.04%)
Jul 27, 2020 39.92 40.48 39.44 39.77 5,312,729 -0.51(-1.27%)
Jul 24, 2020 40.74 41.35 40.16 40.28 5,202,600 -0.18(-0.44%)
Jul 23, 2020 40.53 41.13 40.22 40.46 5,952,466 -0.43(-1.05%)
Jul 22, 2020 41.07 41.24 40.32 40.89 5,157,958 -0.77(-1.85%)
Jul 21, 2020 40.10 42.08 40.00 41.66 7,951,173 +2.33(+5.92%)
Jul 20, 2020 39.96 40.34 39.24 39.33 6,406,941 -0.63(-1.58%)
Jul 17, 2020 41.35 41.67 39.77 39.96 6,700,100 -1.63(-3.92%)
Jul 16, 2020 41.29 42.06 40.66 41.59 4,653,134 -0.03(-0.07%)
Jul 15, 2020 42.19 42.42 41.05 41.62 5,776,997 +0.31(+0.75%)
Jul 14, 2020 39.44 41.34 39.27 41.31 4,953,032 +1.65(+4.16%)
Jul 13, 2020 40.13 40.51 39.00 39.66 5,887,029 -0.03(-0.08%)
Jul 10, 2020 38.36 39.82 38.22 39.69 9,218,200 +1.34(+3.49%)
Jul 09, 2020 40.66 40.89 38.29 38.35 9,189,453 -2.70(-6.58%)
Jul 08, 2020 40.58 41.57 40.30 41.05 4,896,101 +0.41(+1.01%)
Jul 07, 2020 41.15 41.63 40.57 40.64 5,995,416 -0.99(-2.38%)
Jul 06, 2020 42.63 42.87 41.36 41.63 5,824,458 -0.15(-0.36%)
Jul 02, 2020 41.82 42.51 41.58 41.78 4,774,900 +1.04(+2.55%)
Jul 01, 2020 42.35 42.83 40.68 40.74 5,599,230 -1.28(-3.05%)
Jun 30, 2020 40.87 42.34 40.28 42.02 6,312,095 +0.72(+1.74%)
Jun 29, 2020 40.40 41.35 39.92 41.30 5,759,614 +0.95(+2.35%)
Jun 26, 2020 41.57 41.62 40.16 40.35 8,399,700 -1.71(-4.07%)
Jun 25, 2020 40.66 42.12 40.51 42.06 5,979,863 +1.07(+2.61%)
Jun 24, 2020 43.00 43.17 40.93 40.99 7,135,226 -2.82(-6.44%)
Jun 23, 2020 44.12 44.53 43.59 43.81 4,962,316 +0.25(+0.57%)
Jun 22, 2020 43.24 43.98 42.66 43.56 5,009,123 -0.14(-0.32%)
Jun 19, 2020 45.90 45.90 43.38 43.70 13,702,700 -0.75(-1.69%)
Jun 18, 2020 43.53 44.84 43.18 44.45 7,292,572 +0.43(+0.98%)
Jun 17, 2020 44.99 45.10 43.91 44.02 5,966,655 -1.09(-2.42%)
Jun 16, 2020 45.30 45.68 43.59 45.11 6,932,843 +1.76(+4.06%)
Jun 15, 2020 41.07 43.91 40.85 43.35 7,992,099 -0.38(-0.87%)
Jun 12, 2020 44.63 45.41 42.11 43.73 8,928,400 +1.61(+3.82%)
Jun 11, 2020 42.08 44.25 41.80 42.12 8,435,207 -3.76(-8.20%)
Jun 10, 2020 48.04 48.29 45.87 45.88 7,880,109 -2.75(-5.65%)
Jun 09, 2020 48.25 49.19 47.88 48.63 8,203,493 -1.68(-3.34%)
Jun 08, 2020 50.21 50.79 48.81 50.31 10,241,612 +1.72(+3.54%)
Jun 05, 2020 47.39 48.77 47.03 48.59 11,578,700 +3.88(+8.68%)
Jun 04, 2020 44.68 45.13 44.17 44.71 5,576,850 -0.41(-0.91%)
Jun 03, 2020 45.11 45.23 44.02 45.12 8,022,536 +0.92(+2.08%)
Jun 02, 2020 44.02 44.69 43.70 44.20 5,856,324 +0.81(+1.87%)
Jun 01, 2020 42.26 43.70 41.64 43.39 6,344,297 +1.21(+2.87%)
May 29, 2020 42.61 42.77 41.67 42.18 10,178,300 -0.83(-1.93%)
May 28, 2020 44.72 44.72 42.78 43.01 5,871,726 -1.66(-3.72%)
May 27, 2020 44.34 44.68 42.96 44.67 5,767,660 +1.00(+2.29%)
May 26, 2020 44.81 45.12 43.49 43.67 7,701,969 +0.39(+0.90%)
May 22, 2020 42.91 43.36 42.30 43.28 4,674,200 -0.44(-1.01%)
May 21, 2020 44.39 44.87 43.62 43.72 6,645,028 -0.43(-0.97%)
May 20, 2020 43.59 44.80 43.30 44.15 7,198,904 +1.48(+3.47%)
May 19, 2020 43.70 43.88 42.61 42.67 6,126,534 -0.93(-2.13%)
May 18, 2020 43.45 44.61 43.17 43.60 9,049,220 +2.73(+6.68%)
May 15, 2020 39.87 41.55 39.72 40.87 7,242,400 +0.94(+2.35%)
May 14, 2020 38.93 40.46 37.78 39.93 6,718,595 +0.04(+0.10%)
May 13, 2020 41.02 41.18 39.54 39.89 7,664,220 -1.69(-4.06%)
May 12, 2020 42.62 43.15 41.53 41.58 7,374,782 -0.69(-1.63%)
May 11, 2020 42.23 43.28 42.08 42.27 7,076,371 -0.81(-1.88%)
May 08, 2020 43.12 43.35 42.06 43.08 6,975,500 +0.66(+1.56%)
May 07, 2020 42.00 43.35 41.91 42.42 9,521,066 +1.93(+4.77%)
May 06, 2020 41.09 41.83 39.82 40.49 8,211,642 -0.43(-1.05%)
May 05, 2020 43.10 43.57 40.65 40.92 10,095,973 +0.56(+1.39%)
May 04, 2020 38.62 40.40 38.15 40.36 12,514,695 +1.22(+3.12%)
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.