Skip to main content

ConocoPhillips (NY: COP )

127.09 +0.25 (+0.20%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 63.41 64.44 62.80 62.91 17,527,166 -1.81(-2.80%)
Nov 29, 2021 65.91 67.01 64.54 64.72 10,245,541 +0.60(+0.94%)
Nov 26, 2021 63.27 64.24 62.20 64.12 11,436,756 -3.00(-4.48%)
Nov 24, 2021 65.69 67.71 65.66 67.12 8,044,372 +0.94(+1.42%)
Nov 23, 2021 65.40 67.02 65.34 66.18 10,153,022 +1.70(+2.63%)
Nov 22, 2021 62.47 65.32 62.44 64.49 8,300,643 +2.05(+3.28%)
Nov 19, 2021 63.62 63.96 62.26 62.44 9,830,733 -2.79(-4.28%)
Nov 18, 2021 64.69 65.44 65.13 65.23 7,300,851 +0.67(+1.04%)
Nov 17, 2021 64.69 66.31 64.34 64.56 8,503,276 -0.60(-0.92%)
Nov 16, 2021 65.48 66.20 65.10 65.16 7,947,115 -0.07(-0.11%)
Nov 15, 2021 64.79 65.83 64.35 65.23 6,890,420 +0.32(+0.50%)
Nov 12, 2021 64.22 65.07 64.14 64.91 5,941,727 +0.20(+0.31%)
Nov 11, 2021 65.75 66.07 64.57 64.71 8,678,460 -0.77(-1.18%)
Nov 10, 2021 66.83 65.48 8,344,126 -2.47(-3.63%)
Nov 09, 2021 68.00 68.16 67.02 67.95 6,743,814 -0.16(-0.24%)
Nov 08, 2021 67.88 69.20 67.69 68.11 7,755,362 +0.43(+0.64%)
Nov 05, 2021 66.88 68.00 66.30 67.68 7,790,101 +1.92(+2.92%)
Nov 04, 2021 66.38 67.08 65.36 65.76 9,557,562 +0.51(+0.78%)
Nov 03, 2021 65.17 66.10 64.81 65.25 10,380,715 -0.26(-0.40%)
Nov 02, 2021 66.86 67.50 65.31 65.51 12,141,986 -1.40(-2.09%)
Nov 01, 2021 67.23 67.05 66.75 66.91 13,311,326 +0.09(+0.13%)
Oct 29, 2021 66.76 67.54 66.35 66.82 9,007,095 -0.59(-0.88%)
Oct 28, 2021 66.71 67.58 66.49 67.41 5,814,824 +0.65(+0.97%)
Oct 27, 2021 67.78 68.76 66.60 66.76 10,059,755 -1.92(-2.79%)
Oct 26, 2021 68.38 68.68 6,615,964 +0.45(+0.67%)
Oct 25, 2021 68.26 69.53 67.94 68.23 8,376,076 +0.71(+1.06%)
Oct 22, 2021 66.98 67.84 66.86 67.52 8,041,581 +1.01(+1.52%)
Oct 21, 2021 67.45 67.45 66.08 66.51 6,541,423 -1.28(-1.88%)
Oct 20, 2021 66.62 67.85 66.46 67.78 6,173,463 +0.62(+0.93%)
Oct 19, 2021 66.73 67.63 66.32 67.16 7,390,107 +0.73(+1.10%)
Oct 18, 2021 66.67 67.54 66.10 66.43 11,123,104 +0.32(+0.49%)
Oct 15, 2021 66.54 66.81 66.10 66.11 7,789,137 +0.26(+0.39%)
Oct 14, 2021 66.24 66.39 64.95 65.85 9,143,900 +0.55(+0.85%)
Oct 13, 2021 64.60 65.77 63.72 65.29 9,552,867 -0.16(-0.25%)
Oct 12, 2021 66.11 66.53 65.11 65.46 8,561,370 -0.50(-0.76%)
Oct 11, 2021 66.99 67.34 65.75 65.95 10,748,671 -0.85(-1.27%)
Oct 08, 2021 64.37 66.96 64.37 66.80 13,806,763 +3.04(+4.77%)
Oct 07, 2021 64.21 64.31 62.96 63.76 12,930,169 -0.27(-0.42%)
Oct 06, 2021 62.77 64.30 62.23 64.03 11,902,951 +0.07(+0.11%)
Oct 05, 2021 64.29 64.97 63.05 63.96 12,639,324 +0.21(+0.34%)
Oct 04, 2021 63.17 64.74 62.99 63.74 13,932,493 +1.24(+1.98%)
Oct 01, 2021 60.97 62.70 60.91 62.50 15,121,159 +2.08(+3.44%)
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.