ConocoPhillips (NY: COP )

122.18 -0.88 (-0.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 71.16 71.99 70.72 71.21 8,450,952 -0.63(-0.88%)
Oct 28, 2021 71.10 72.03 70.86 71.85 5,455,788 +0.69(+0.97%)
Oct 27, 2021 72.24 73.29 70.98 71.16 9,438,616 -2.05(-2.79%)
Oct 26, 2021 72.88 73.20 6,207,461 +0.48(+0.67%)
Oct 25, 2021 72.76 74.10 72.41 72.72 7,858,895 +0.76(+1.06%)
Oct 22, 2021 71.39 72.30 71.26 71.96 7,545,054 +1.07(+1.52%)
Oct 21, 2021 71.89 71.89 70.43 70.88 6,137,523 -1.36(-1.88%)
Oct 20, 2021 71.01 72.32 70.84 72.24 5,792,283 +0.67(+0.93%)
Oct 19, 2021 71.12 72.08 70.68 71.58 6,933,805 +0.78(+1.10%)
Oct 18, 2021 71.06 71.98 70.45 70.80 10,436,309 +0.34(+0.49%)
Oct 15, 2021 70.92 71.21 70.45 70.46 7,308,197 +0.28(+0.39%)
Oct 14, 2021 70.60 70.76 69.22 70.18 8,579,310 +0.59(+0.85%)
Oct 13, 2021 68.85 70.10 67.91 69.59 8,963,025 -0.17(-0.25%)
Oct 12, 2021 70.46 70.90 69.39 69.76 8,032,749 -0.53(-0.76%)
Oct 11, 2021 71.40 71.77 70.08 70.30 10,084,995 -0.90(-1.27%)
Oct 08, 2021 68.60 71.37 68.60 71.20 12,954,265 +3.24(+4.77%)
Oct 07, 2021 68.43 68.55 67.10 67.96 12,131,796 -0.29(-0.42%)
Oct 06, 2021 66.90 68.53 66.32 68.24 11,168,003 +0.08(+0.11%)
Oct 05, 2021 68.52 69.24 67.20 68.17 11,858,910 +0.23(+0.34%)
Oct 04, 2021 67.33 69.00 67.14 67.94 13,072,231 +1.32(+1.98%)
Oct 01, 2021 64.98 66.83 64.92 66.62 14,187,504 +2.21(+3.44%)
Sep 30, 2021 64.83 65.47 64.36 64.40 16,679,178 -0.26(-0.40%)
Sep 29, 2021 64.27 65.08 63.31 64.66 11,115,638 +0.23(+0.35%)
Sep 28, 2021 64.19 65.23 63.83 64.43 15,777,666 +1.04(+1.63%)
Sep 27, 2021 63.39 63.62 62.53 63.40 14,210,148 +1.61(+2.60%)
Sep 24, 2021 60.62 62.43 60.38 61.79 11,710,066 +1.24(+2.06%)
Sep 23, 2021 59.16 60.93 59.16 60.54 12,500,600 +1.38(+2.33%)
Sep 22, 2021 57.22 59.77 57.22 59.17 16,574,575 +2.78(+4.94%)
Sep 21, 2021 55.57 56.85 54.85 56.38 14,647,268 +2.15(+3.96%)
Sep 20, 2021 54.63 55.09 53.50 54.23 10,523,727 -1.76(-3.14%)
Sep 17, 2021 56.14 56.93 55.86 55.99 14,459,963 -0.29(-0.52%)
Sep 16, 2021 56.33 56.70 55.84 56.29 9,230,900 -0.09(-0.15%)
Sep 15, 2021 55.20 56.51 55.19 56.37 11,328,390 +2.26(+4.18%)
Sep 14, 2021 55.33 55.39 53.80 54.11 8,318,867 -0.62(-1.13%)
Sep 13, 2021 53.76 55.19 52.96 54.73 8,898,580 +1.77(+3.34%)
Sep 10, 2021 53.80 53.92 52.70 52.96 5,328,835 +0.14(+0.27%)
Sep 09, 2021 52.41 53.73 52.11 52.82 6,614,361 +0.29(+0.54%)
Sep 08, 2021 53.52 53.80 52.45 52.53 5,502,308 -0.67(-1.25%)
Sep 07, 2021 53.11 53.67 52.57 53.20 6,979,365 -0.25(-0.46%)
Sep 03, 2021 53.54 54.12 53.16 53.45 8,370,562 -0.34(-0.64%)
Sep 02, 2021 52.51 54.15 52.47 53.79 7,047,594 +1.85(+3.57%)
Sep 01, 2021 52.80 53.14 51.72 51.93 9,806,709 -0.84(-1.58%)
Aug 31, 2021 52.98 53.53 52.55 52.77 11,049,127 -0.64(-1.19%)
Aug 30, 2021 54.15 54.30 53.39 53.41 5,091,603 -0.51(-0.95%)
Aug 27, 2021 53.02 54.28 52.76 53.92 6,891,766 +1.53(+2.92%)
Aug 26, 2021 52.98 53.30 52.22 52.39 5,481,312 -0.85(-1.59%)
Aug 25, 2021 52.70 53.59 52.31 53.24 6,445,507 +0.58(+1.10%)
Aug 24, 2021 52.44 52.92 51.92 52.66 6,568,637 +0.59(+1.13%)
Aug 23, 2021 51.46 52.39 51.34 52.07 8,441,154 +1.92(+3.83%)
Aug 20, 2021 49.29 50.36 49.03 50.15 7,437,839 +0.31(+0.63%)
Aug 19, 2021 50.05 50.34 48.86 49.83 11,897,439 -1.04(-2.04%)
Aug 18, 2021 51.68 52.32 50.80 50.87 6,995,414 -0.94(-1.82%)
Aug 17, 2021 51.71 52.68 51.55 51.81 6,857,782 -0.28(-0.53%)
Aug 16, 2021 52.48 52.82 51.89 52.09 7,855,139 -1.10(-2.07%)
Aug 13, 2021 54.12 54.39 53.08 53.19 7,786,650 -1.02(-1.88%)
Aug 12, 2021 54.30 54.72 53.72 54.21 4,978,219 -0.14(-0.26%)
Aug 11, 2021 53.58 54.51 53.17 54.35 6,389,207 +0.67(+1.26%)
Aug 10, 2021 53.08 53.95 52.99 53.67 7,136,255 +0.98(+1.86%)
Aug 09, 2021 52.90 53.38 52.49 52.70 5,691,374 -1.00(-1.86%)
Aug 06, 2021 53.78 54.33 53.31 53.69 5,302,543 +0.52(+0.98%)
Aug 05, 2021 52.70 53.81 52.31 53.17 6,915,467 +0.97(+1.86%)
Aug 04, 2021 52.58 53.69 52.18 52.20 8,029,642 -1.62(-3.02%)
Aug 03, 2021 52.35 53.95 51.80 53.83 10,405,362 +1.20(+2.28%)
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.