Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 45.82 46.55 44.76 44.91 10,758,939 -1.75(-3.75%)
Apr 29, 2021 47.42 47.85 46.41 46.66 10,757,608 +0.08(+0.17%)
Apr 28, 2021 45.40 46.85 45.37 46.58 10,231,747 +1.53(+3.39%)
Apr 27, 2021 44.29 45.39 44.14 45.05 9,461,666 +0.92(+2.09%)
Apr 26, 2021 43.59 44.72 43.56 44.13 7,563,700 +0.47(+1.07%)
Apr 23, 2021 43.41 43.91 43.17 43.66 6,456,775 +0.23(+0.53%)
Apr 22, 2021 43.94 43.98 43.20 43.43 7,493,594 -0.51(-1.16%)
Apr 21, 2021 42.18 44.02 42.02 43.94 8,787,464 +1.22(+2.86%)
Apr 20, 2021 44.35 44.47 42.52 42.72 13,583,510 -1.97(-4.40%)
Apr 19, 2021 45.04 45.43 44.42 44.69 7,501,438 -0.18(-0.39%)
Apr 16, 2021 45.88 45.93 44.82 44.87 8,729,019 -0.71(-1.56%)
Apr 15, 2021 46.28 46.38 45.46 45.58 7,701,420 -0.69(-1.50%)
Apr 14, 2021 45.12 47.03 45.12 46.27 9,499,711 +1.67(+3.74%)
Apr 13, 2021 44.33 45.08 44.25 44.60 7,947,174 -0.06(-0.14%)
Apr 12, 2021 45.44 45.88 44.63 44.66 9,750,624 -0.32(-0.72%)
Apr 09, 2021 45.11 45.66 44.71 44.99 7,589,936 -0.01(-0.02%)
Apr 08, 2021 45.33 45.51 44.82 45.00 11,433,539 -1.00(-2.18%)
Apr 07, 2021 46.36 46.68 45.79 46.00 14,129,598 -0.18(-0.38%)
Apr 06, 2021 46.21 47.12 46.02 46.17 7,121,073 +0.32(+0.71%)
Apr 05, 2021 47.34 47.34 45.62 45.85 11,910,979 -1.59(-3.35%)
Apr 01, 2021 46.65 47.45 46.13 47.44 11,575,189 +0.92(+1.98%)
Mar 31, 2021 46.81 47.14 46.24 46.52 10,582,402 -0.40(-0.86%)
Mar 30, 2021 46.72 47.56 46.58 46.92 9,007,671 -0.36(-0.76%)
Mar 29, 2021 47.86 47.88 46.65 47.28 8,997,315 -1.05(-2.18%)
Mar 26, 2021 48.00 48.40 47.45 48.33 9,933,238 +1.29(+2.74%)
Mar 25, 2021 45.72 47.25 45.29 47.04 10,561,441 +0.32(+0.68%)
Mar 24, 2021 46.33 47.38 46.26 46.73 11,011,381 +1.32(+2.90%)
Mar 23, 2021 44.89 46.35 44.37 45.41 13,498,072 -0.47(-1.01%)
Mar 22, 2021 46.42 46.55 45.70 45.88 12,527,296 -0.32(-0.68%)
Mar 19, 2021 46.80 47.52 45.97 46.19 30,661,172 -0.68(-1.46%)
Mar 18, 2021 49.54 49.69 46.64 46.88 14,001,720 -3.03(-6.07%)
Mar 17, 2021 49.46 50.17 48.76 49.91 10,774,323 +0.22(+0.44%)
Mar 16, 2021 50.13 50.41 49.15 49.69 10,703,793 -1.39(-2.72%)
Mar 15, 2021 50.84 51.43 50.03 51.07 11,189,270 -0.90(-1.74%)
Mar 12, 2021 52.90 53.10 51.79 51.98 7,696,067 -0.56(-1.07%)
Mar 11, 2021 52.26 53.69 52.16 52.54 10,621,019 +0.36(+0.69%)
Mar 10, 2021 50.48 52.49 50.39 52.18 13,666,451 +1.33(+2.63%)
Mar 09, 2021 51.49 52.34 50.45 50.85 11,604,214 -0.77(-1.50%)
Mar 08, 2021 51.61 52.64 50.66 51.62 12,848,827 +0.39(+0.75%)
Mar 05, 2021 50.93 52.24 50.15 51.23 21,293,888 +2.39(+4.89%)
Mar 04, 2021 47.39 50.05 47.14 48.84 17,227,142 +1.72(+3.65%)
Mar 03, 2021 46.24 48.09 46.15 47.12 9,117,669 +1.21(+2.64%)
Mar 02, 2021 46.11 46.80 45.88 45.91 8,814,327 -0.29(-0.63%)
Mar 01, 2021 46.96 47.39 45.81 46.20 8,179,023 +0.53(+1.15%)
Feb 26, 2021 46.19 46.42 44.66 45.67 15,070,212 -0.90(-1.92%)
Feb 25, 2021 48.27 48.75 45.68 46.57 14,646,845 -1.44(-3.00%)
Feb 24, 2021 45.66 48.20 45.19 48.01 13,988,898 +2.26(+4.93%)
Feb 23, 2021 45.59 46.10 43.61 45.75 12,293,615 +1.07(+2.40%)
Feb 22, 2021 43.18 45.38 42.86 44.68 14,038,487 +2.16(+5.08%)
Feb 19, 2021 41.84 42.65 41.72 42.52 9,682,145 +0.64(+1.53%)
Feb 18, 2021 43.03 43.14 41.83 41.88 9,545,133 -1.47(-3.38%)
Feb 17, 2021 43.20 43.45 42.38 43.35 10,455,009 +0.45(+1.04%)
Feb 16, 2021 42.15 43.23 41.99 42.90 12,600,139 +1.48(+3.58%)
Feb 12, 2021 40.49 41.47 40.35 41.41 10,026,956 +0.63(+1.55%)
Feb 11, 2021 40.83 40.85 39.70 40.78 10,179,303 -0.33(-0.81%)
Feb 10, 2021 41.06 41.77 40.38 41.12 12,446,068 +0.32(+0.79%)
Feb 09, 2021 40.22 41.28 39.91 40.79 10,329,001 +0.09(+0.21%)
Feb 08, 2021 39.38 41.10 39.24 40.71 13,997,193 +2.05(+5.31%)
Feb 05, 2021 39.06 39.09 38.37 38.65 10,967,384 +0.36(+0.93%)
Feb 04, 2021 37.95 38.30 37.06 38.30 13,067,502 +0.70(+1.85%)
Feb 03, 2021 35.89 37.97 35.69 37.60 12,794,679 +1.95(+5.47%)
Feb 02, 2021 36.16 36.81 35.59 35.65 10,149,369 +0.23(+0.64%)
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.