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 (%)
Feb 28, 2018 45.28 45.73 43.89 43.90 7,233,152 -1.23(-2.72%)
Feb 27, 2018 45.67 46.57 45.12 45.12 6,653,034 -0.61(-1.34%)
Feb 26, 2018 46.28 46.51 45.68 45.74 7,391,303 -0.37(-0.81%)
Feb 23, 2018 44.74 46.18 44.51 46.11 8,059,271 +1.73(+3.90%)
Feb 22, 2018 44.86 44.38 6,885,761 +0.94(+2.16%)
Feb 21, 2018 44.12 44.81 43.43 43.44 6,470,442 -0.88(-1.99%)
Feb 20, 2018 44.13 44.70 43.92 44.32 5,053,356 +0.15(+0.35%)
Feb 16, 2018 44.17 44.17 44.17 0 +0.09(+0.20%)
Feb 15, 2018 44.97 45.03 43.83 44.08 7,590,697 -0.78(-1.75%)
Feb 14, 2018 42.59 45.15 42.47 44.87 8,181,173 +1.77(+4.11%)
Feb 13, 2018 42.78 43.60 42.52 43.10 6,551,053 -0.07(-0.17%)
Feb 12, 2018 42.54 43.61 42.47 43.17 8,693,680 +1.12(+2.67%)
Feb 09, 2018 43.03 43.32 40.56 42.05 11,983,453 -0.76(-1.77%)
Feb 08, 2018 44.71 44.88 42.79 42.80 10,719,820 -1.92(-4.30%)
Feb 07, 2018 45.07 45.38 44.72 44.72 9,603,580 -0.25(-0.55%)
Feb 06, 2018 44.01 45.45 43.77 44.97 13,681,329 -0.27(-0.59%)
Feb 05, 2018 45.94 46.72 44.55 45.24 13,704,244 -1.17(-2.51%)
Feb 02, 2018 47.57 47.79 46.31 46.40 10,490,221 -1.31(-2.75%)
Feb 01, 2018 47.43 48.20 46.75 47.71 8,721,033 +0.43(+0.92%)
Jan 31, 2018 47.05 47.62 46.85 47.28 8,798,632 +0.28(+0.60%)
Jan 30, 2018 47.38 47.58 47.14 47.00 7,935,400 -0.96(-2.01%)
Jan 29, 2018 48.17 48.66 47.88 47.96 5,183,965 -0.59(-1.21%)
Jan 26, 2018 47.99 48.65 47.92 48.55 6,564,925 +0.73(+1.53%)
Jan 25, 2018 48.84 48.96 47.75 47.82 6,808,341 -0.81(-1.67%)
Jan 24, 2018 48.67 49.29 48.60 48.63 6,161,878 +0.02(+0.03%)
Jan 23, 2018 48.73 48.80 48.26 48.61 6,811,081 -0.16(-0.33%)
Jan 22, 2018 48.12 48.78 48.07 48.77 7,138,773 +0.74(+1.54%)
Jan 19, 2018 47.98 48.08 47.65 48.03 6,266,146 -0.01(-0.02%)
Jan 18, 2018 47.93 48.28 47.55 48.04 5,665,461 -0.08(-0.17%)
Jan 17, 2018 47.41 48.39 47.25 48.12 7,211,513 +0.82(+1.73%)
Jan 16, 2018 48.24 48.41 47.27 47.30 6,785,470 -0.97(-2.01%)
Jan 12, 2018 48.28 48.28 48.28 0 +0.70(+1.47%)
Jan 11, 2018 46.76 47.82 46.26 47.58 9,132,313 +1.23(+2.65%)
Jan 10, 2018 46.57 46.27 46.35 5,756,630 -0.23(-0.48%)
Jan 09, 2018 46.20 46.88 46.15 46.57 6,864,795 +0.38(+0.82%)
Jan 08, 2018 45.63 46.19 45.49 46.19 5,625,664 +0.47(+1.02%)
Jan 05, 2018 45.57 45.75 45.16 45.73 4,691,799 -0.09(-0.19%)
Jan 04, 2018 45.35 45.97 45.09 45.82 6,091,613 +0.52(+1.15%)
Jan 03, 2018 44.52 45.33 44.48 45.29 5,106,250 +0.82(+1.84%)
Jan 02, 2018 44.29 44.63 44.07 44.47 4,956,665 +0.35(+0.78%)
Dec 29, 2017 44.13 44.13 44.13 0 -0.23(-0.53%)
Dec 28, 2017 44.61 44.69 44.30 44.36 5,274,852 -0.33(-0.74%)
Dec 27, 2017 45.07 45.08 44.33 44.69 5,435,391 -0.51(-1.14%)
Dec 26, 2017 44.84 45.32 44.65 45.20 3,974,174 +0.59(+1.32%)
Dec 22, 2017 45.06 45.19 44.58 44.62 4,865,995 -0.36(-0.80%)
Dec 21, 2017 43.53 45.08 43.43 44.98 9,732,637 +1.37(+3.13%)
Dec 20, 2017 42.53 43.82 42.17 43.61 10,031,322 +1.26(+2.98%)
Dec 19, 2017 42.17 42.55 41.92 42.35 5,965,473 +0.27(+0.65%)
Dec 18, 2017 41.89 42.33 41.89 42.08 6,921,087 +0.14(+0.33%)
Dec 15, 2017 42.43 42.65 41.85 41.94 14,134,856 -0.11(-0.27%)
Dec 14, 2017 41.72 42.41 41.68 42.05 7,979,835 +0.51(+1.22%)
Dec 13, 2017 41.74 41.88 41.47 41.55 6,092,369 -0.23(-0.54%)
Dec 12, 2017 41.77 41.85 41.16 41.77 7,712,459 +0.22(+0.52%)
Dec 11, 2017 41.43 42.05 41.33 41.55 4,975,424 +0.10(+0.23%)
Dec 08, 2017 41.46 41.57 40.79 41.46 6,612,846 +0.83(+2.04%)
Dec 07, 2017 40.45 40.86 40.26 40.63 5,022,603 +0.13(+0.32%)
Dec 06, 2017 41.06 41.19 40.45 40.50 5,518,830 -0.68(-1.66%)
Dec 05, 2017 41.19 41.56 41.10 41.19 5,637,033 -0.05(-0.12%)
Dec 04, 2017 41.70 42.09 41.20 41.23 7,671,727 -0.36(-0.87%)
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.