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 (%)
Feb 26, 2021 46.19 46.41 44.66 45.67 15,072,269 -0.90(-1.92%)
Feb 25, 2021 48.27 48.74 45.68 46.56 14,648,843 -1.44(-3.00%)
Feb 24, 2021 45.66 48.20 45.18 48.00 13,990,807 +2.26(+4.93%)
Feb 23, 2021 45.58 46.10 43.60 45.75 12,295,292 +1.07(+2.40%)
Feb 22, 2021 43.17 45.38 42.86 44.67 14,040,402 +2.16(+5.08%)
Feb 19, 2021 41.84 42.64 41.72 42.51 9,683,467 +0.64(+1.53%)
Feb 18, 2021 43.02 43.14 41.82 41.87 9,546,436 -1.47(-3.38%)
Feb 17, 2021 43.19 43.45 42.37 43.34 10,456,436 +0.45(+1.04%)
Feb 16, 2021 42.15 43.23 41.99 42.89 12,601,858 +1.48(+3.58%)
Feb 12, 2021 40.49 41.46 40.35 41.41 10,028,324 +0.63(+1.55%)
Feb 11, 2021 40.83 40.85 39.70 40.78 10,180,692 -0.33(-0.81%)
Feb 10, 2021 41.06 41.76 40.38 41.11 12,447,765 +0.32(+0.79%)
Feb 09, 2021 40.21 41.28 39.90 40.79 10,330,409 +0.09(+0.21%)
Feb 08, 2021 39.37 41.09 39.24 40.70 13,999,102 +2.05(+5.31%)
Feb 05, 2021 39.06 39.08 38.36 38.65 10,968,880 +0.36(+0.93%)
Feb 04, 2021 37.94 38.30 37.06 38.29 13,069,283 +0.70(+1.85%)
Feb 03, 2021 35.89 37.96 35.68 37.59 12,796,424 +1.95(+5.47%)
Feb 02, 2021 36.15 36.80 35.59 35.65 10,150,753 +0.23(+0.64%)
Feb 01, 2021 35.18 35.65 34.54 35.42 10,607,400 +0.59(+1.70%)
Jan 29, 2021 35.25 36.07 34.78 34.83 13,401,951 -0.94(-2.63%)
Jan 28, 2021 35.77 36.23 35.13 35.77 11,818,769 +0.40(+1.13%)
Jan 27, 2021 35.65 36.62 34.98 35.37 10,162,186 -0.90(-2.47%)
Jan 26, 2021 37.47 38.02 36.20 36.26 8,748,367 -0.78(-2.11%)
Jan 25, 2021 36.66 37.09 35.88 37.05 12,343,786 -0.10(-0.26%)
Jan 22, 2021 36.59 37.39 36.32 37.14 10,959,570 -0.44(-1.16%)
Jan 21, 2021 39.51 39.76 37.15 37.58 19,420,576 -1.89(-4.78%)
Jan 20, 2021 40.34 40.45 39.41 39.47 24,322,454 -0.56(-1.39%)
Jan 19, 2021 39.28 40.15 39.03 40.02 16,663,148 +0.77(+1.95%)
Jan 15, 2021 41.14 41.14 38.74 39.26 34,485,968 -2.39(-5.74%)
Jan 14, 2021 41.26 42.01 40.69 41.65 14,777,785 +0.73(+1.79%)
Jan 13, 2021 41.20 41.30 40.54 40.92 13,602,266 -0.34(-0.82%)
Jan 12, 2021 40.04 41.48 39.78 41.26 14,955,665 +1.79(+4.54%)
Jan 11, 2021 38.37 39.77 37.68 39.47 12,458,547 +0.57(+1.48%)
Jan 08, 2021 39.15 39.57 38.44 38.89 10,859,921 +0.00(+0.00%)
Jan 07, 2021 38.33 39.14 37.93 38.89 11,086,673 +1.04(+2.73%)
Jan 06, 2021 37.00 38.23 36.47 37.86 12,682,843 +1.45(+3.99%)
Jan 05, 2021 35.01 37.30 34.80 36.40 14,242,400 +1.98(+5.74%)
Jan 04, 2021 35.24 35.37 34.09 34.43 9,881,638 -0.37(-1.05%)
Dec 31, 2020 34.79 34.79 34.79 7,202,679 -0.02(-0.05%)
Dec 30, 2020 33.92 34.84 33.77 34.81 7,202,679 +0.82(+2.41%)
Dec 29, 2020 34.25 34.75 33.73 33.99 8,049,099 -0.20(-0.59%)
Dec 28, 2020 34.42 35.21 34.02 34.19 7,100,126 -0.17(-0.48%)
Dec 24, 2020 34.81 34.81 33.90 34.36 4,057,456 -0.51(-1.47%)
Dec 23, 2020 34.29 35.42 34.22 34.87 7,054,336 +0.91(+2.69%)
Dec 22, 2020 34.98 35.05 33.83 33.96 10,562,478 -1.05(-3.01%)
Dec 21, 2020 34.29 35.60 33.87 35.01 12,639,934 -0.64(-1.81%)
Dec 18, 2020 36.53 36.72 35.44 35.65 23,928,674 -0.86(-2.36%)
Dec 17, 2020 37.21 37.21 36.21 36.52 10,680,405 -0.30(-0.83%)
Dec 16, 2020 37.28 37.36 36.66 36.82 10,701,687 -0.42(-1.12%)
Dec 15, 2020 37.12 37.39 36.29 37.24 11,325,309 +0.42(+1.13%)
Dec 14, 2020 38.35 38.50 36.77 36.82 19,641,580 -1.01(-2.67%)
Dec 11, 2020 37.86 38.13 37.56 37.83 16,369,359 -0.45(-1.18%)
Dec 10, 2020 37.07 38.47 36.93 38.28 17,233,310 +1.13(+3.04%)
Dec 09, 2020 37.66 37.85 36.30 37.15 12,376,910 +0.02(+0.05%)
Dec 08, 2020 36.54 37.80 36.28 37.13 12,152,075 -0.12(-0.33%)
Dec 07, 2020 37.72 37.80 36.99 37.26 12,164,904 -1.26(-3.28%)
Dec 04, 2020 36.79 38.59 36.64 38.52 14,631,877 +2.67(+7.45%)
Dec 03, 2020 34.85 36.67 34.48 35.85 18,637,246 +1.07(+3.08%)
Dec 02, 2020 34.09 35.65 33.78 34.78 14,319,955 +0.61(+1.78%)
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.