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 (%)
Jun 29, 2018 55.95 57.32 55.76 56.50 8,788,342 +0.98(+1.77%)
Jun 28, 2018 56.24 56.39 55.13 55.52 4,877,309 -0.27(-0.48%)
Jun 27, 2018 55.37 56.41 55.26 55.78 9,395,836 +1.14(+2.08%)
Jun 26, 2018 53.89 54.89 53.70 54.65 6,107,850 +0.97(+1.81%)
Jun 25, 2018 55.01 55.29 53.05 53.67 6,499,197 -1.33(-2.42%)
Jun 22, 2018 54.75 55.52 54.58 55.01 13,647,034 +2.17(+4.10%)
Jun 21, 2018 54.26 54.34 52.58 52.84 9,167,483 -1.92(-3.50%)
Jun 20, 2018 54.50 54.88 54.20 54.75 7,791,937 +0.98(+1.83%)
Jun 19, 2018 53.33 54.40 53.10 53.77 6,421,811 -0.28(-0.51%)
Jun 18, 2018 53.21 54.99 53.07 54.05 9,463,647 +1.01(+1.90%)
Jun 15, 2018 55.29 52.92 53.04 19,694,622 -2.25(-4.07%)
Jun 14, 2018 56.80 56.82 55.05 55.29 7,017,210 -1.21(-2.14%)
Jun 13, 2018 56.28 56.75 55.73 56.50 8,306,661 +0.15(+0.27%)
Jun 12, 2018 56.86 57.06 56.10 56.34 10,263,394 -0.86(-1.50%)
Jun 11, 2018 56.77 57.61 56.42 57.20 7,685,714 +0.86(+1.53%)
Jun 08, 2018 56.79 57.11 55.94 56.34 8,201,988 -0.04(-0.07%)
Jun 07, 2018 55.59 56.55 55.39 56.38 9,479,923 +1.30(+2.36%)
Jun 06, 2018 54.62 55.09 7,901,385 +0.26(+0.47%)
Jun 05, 2018 54.96 55.64 54.79 54.83 7,803,822 -0.28(-0.50%)
Jun 04, 2018 55.95 56.32 54.86 55.10 6,899,590 -0.32(-0.57%)
Jun 01, 2018 54.99 55.98 54.65 55.42 8,768,960 +0.73(+1.34%)
May 31, 2018 54.84 55.46 54.32 54.69 10,484,940 -0.54(-0.97%)
May 30, 2018 53.84 55.78 53.70 55.22 12,659,429 +1.90(+3.56%)
May 29, 2018 52.59 53.41 52.21 53.33 7,775,638 +0.19(+0.37%)
May 25, 2018 53.13 53.13 53.13 0 -2.42(-4.35%)
May 24, 2018 55.18 55.85 54.70 55.55 7,892,470 -0.54(-0.97%)
May 23, 2018 56.50 56.70 55.41 56.09 7,895,608 -0.82(-1.44%)
May 22, 2018 57.43 58.19 56.76 56.91 7,491,434 -0.43(-0.75%)
May 21, 2018 56.81 57.44 56.46 57.34 6,703,465 +0.90(+1.60%)
May 18, 2018 57.21 57.48 56.43 56.44 6,277,919 -0.90(-1.57%)
May 17, 2018 56.97 57.62 56.88 57.34 6,891,552 +0.66(+1.16%)
May 16, 2018 56.81 56.97 56.08 56.69 5,376,777 -0.19(-0.34%)
May 15, 2018 56.44 57.29 56.19 56.88 7,347,479 +0.41(+0.72%)
May 14, 2018 56.40 56.98 56.28 56.47 10,850,209 +0.12(+0.22%)
May 11, 2018 56.09 56.72 55.89 56.35 7,864,479 +0.31(+0.56%)
May 10, 2018 56.14 56.33 55.48 56.04 8,057,853 +0.52(+0.93%)
May 09, 2018 55.45 56.69 55.36 55.52 11,471,023 +0.78(+1.42%)
May 08, 2018 53.99 54.75 52.90 54.75 11,055,799 +0.78(+1.45%)
May 07, 2018 54.37 55.47 53.90 53.96 11,289,714 -0.07(-0.13%)
May 04, 2018 53.34 54.22 53.02 54.04 7,797,885 +0.70(+1.32%)
May 03, 2018 52.45 53.47 51.98 53.33 8,771,160 +0.44(+0.83%)
May 02, 2018 52.68 53.34 52.65 52.90 8,426,295 -0.21(-0.40%)
May 01, 2018 52.57 53.16 52.17 53.11 9,198,110 +0.17(+0.32%)
Apr 30, 2018 52.44 53.46 52.34 52.94 7,895,790 +0.44(+0.85%)
Apr 27, 2018 53.69 53.95 52.49 52.49 7,917,444 -1.63(-3.02%)
Apr 26, 2018 53.14 54.25 52.61 54.12 13,084,218 +1.54(+2.94%)
Apr 25, 2018 52.50 52.98 51.66 52.58 12,209,880 -0.20(-0.38%)
Apr 24, 2018 53.34 53.84 52.41 52.78 10,803,929 -0.14(-0.26%)
Apr 23, 2018 53.00 53.04 52.10 52.92 11,395,492 -0.25(-0.47%)
Apr 20, 2018 53.22 53.43 52.81 53.17 8,671,692 -0.42(-0.78%)
Apr 19, 2018 53.25 53.82 52.98 53.59 10,351,867 -0.09(-0.17%)
Apr 18, 2018 54.15 54.39 53.65 53.68 13,629,674 -0.07(-0.14%)
Apr 17, 2018 53.28 54.08 52.90 53.75 10,285,444 +0.63(+1.19%)
Apr 16, 2018 52.51 53.33 52.03 53.12 10,556,507 +0.67(+1.28%)
Apr 13, 2018 51.68 52.53 51.51 52.45 11,968,606 +1.34(+2.62%)
Apr 12, 2018 51.15 51.63 50.79 51.11 12,789,166 +0.01(+0.02%)
Apr 11, 2018 50.35 51.14 49.78 51.10 12,390,814 +0.72(+1.43%)
Apr 10, 2018 49.66 50.92 49.61 50.38 13,805,593 +1.39(+2.84%)
Apr 09, 2018 48.38 49.42 48.10 48.99 13,399,774 +1.10(+2.30%)
Apr 06, 2018 48.66 49.02 47.31 47.89 10,934,977 -0.97(-1.98%)
Apr 05, 2018 48.35 49.44 48.27 48.86 8,437,978 +0.73(+1.51%)
Apr 04, 2018 47.54 48.27 47.24 48.14 10,114,220 -0.38(-0.78%)
Apr 03, 2018 47.31 48.56 46.76 48.52 10,217,045 +1.57(+3.34%)
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.