Skip to main content

ConocoPhillips (NY: COP )

127.30 +0.46 (+0.36%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 60.83 61.43 60.38 60.43 17,776,806 -0.24(-0.40%)
Sep 29, 2021 60.30 61.06 59.40 60.67 11,847,139 +0.21(+0.35%)
Sep 28, 2021 60.23 61.20 59.89 60.45 16,815,968 +0.97(+1.63%)
Sep 27, 2021 59.47 59.70 58.67 59.48 15,145,294 +1.51(+2.60%)
Sep 24, 2021 56.88 58.58 56.65 57.97 12,480,685 +1.17(+2.06%)
Sep 23, 2021 55.50 57.17 55.50 56.81 13,323,243 +1.29(+2.33%)
Sep 22, 2021 53.69 56.08 53.69 55.51 17,665,320 +2.61(+4.94%)
Sep 21, 2021 52.13 53.34 51.47 52.90 15,611,179 +2.02(+3.96%)
Sep 20, 2021 51.26 51.69 50.20 50.89 11,216,275 -1.65(-3.14%)
Sep 17, 2021 52.67 53.42 52.41 52.54 15,411,549 -0.28(-0.52%)
Sep 16, 2021 52.86 53.20 52.39 52.81 9,838,370 -0.08(-0.15%)
Sep 15, 2021 51.80 53.02 51.79 52.89 12,073,892 +2.12(+4.18%)
Sep 14, 2021 51.91 51.97 50.48 50.77 8,866,318 -0.58(-1.13%)
Sep 13, 2021 50.44 51.79 49.69 51.35 9,484,180 +1.66(+3.34%)
Sep 10, 2021 50.48 50.59 49.45 49.69 5,679,516 +0.13(+0.27%)
Sep 09, 2021 49.17 50.41 48.89 49.56 7,049,641 +0.27(+0.54%)
Sep 08, 2021 50.22 50.48 49.21 49.29 5,864,406 -0.62(-1.25%)
Sep 07, 2021 49.83 50.36 49.33 49.91 7,438,665 -0.23(-0.46%)
Sep 03, 2021 50.24 50.78 49.88 50.15 8,921,414 -0.32(-0.64%)
Sep 02, 2021 49.27 50.81 49.23 50.47 7,511,384 +1.74(+3.57%)
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.