Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 57.60 58.77 57.07 57.19 8,055,642 +0.31(+0.55%)
Oct 30, 2018 54.97 57.04 54.71 56.88 7,952,332 +1.78(+3.22%)
Oct 29, 2018 56.61 57.04 54.18 55.11 8,375,506 -0.92(-1.65%)
Oct 26, 2018 54.79 56.52 54.55 56.03 10,014,220 +0.38(+0.68%)
Oct 25, 2018 55.54 56.20 54.45 55.66 10,590,381 +1.91(+3.55%)
Oct 24, 2018 57.03 57.29 53.19 53.75 11,226,832 -2.89(-5.10%)
Oct 23, 2018 57.72 57.76 55.81 56.64 9,168,546 -2.32(-3.93%)
Oct 22, 2018 59.41 59.54 58.31 58.95 6,582,120 -0.36(-0.61%)
Oct 19, 2018 59.46 60.47 59.13 59.31 6,914,749 -0.08(-0.14%)
Oct 18, 2018 58.60 59.88 58.51 59.40 9,533,781 +0.09(+0.15%)
Oct 17, 2018 60.61 60.61 59.09 59.31 8,924,919 -1.08(-1.79%)
Oct 16, 2018 60.35 60.70 59.92 60.39 6,998,279 +0.43(+0.72%)
Oct 15, 2018 60.41 60.70 59.74 59.95 7,485,197 -0.46(-0.76%)
Oct 12, 2018 60.32 60.75 59.40 60.41 7,694,719 +1.10(+1.86%)
Oct 11, 2018 60.43 60.92 58.61 59.31 11,445,524 -1.87(-3.06%)
Oct 10, 2018 64.83 64.90 61.12 61.18 10,226,090 -3.51(-5.43%)
Oct 09, 2018 64.04 65.15 63.67 64.70 5,976,435 +0.91(+1.43%)
Oct 08, 2018 63.34 64.18 62.96 63.78 4,951,375 -0.09(-0.14%)
Oct 05, 2018 63.55 64.02 63.22 63.87 8,021,030 +0.09(+0.14%)
Oct 04, 2018 63.89 64.27 63.22 63.78 5,470,090 -0.24(-0.37%)
Oct 03, 2018 64.07 64.30 63.47 64.02 8,376,966 +0.24(+0.37%)
Oct 02, 2018 64.61 64.75 63.73 63.78 5,565,214 -1.31(-2.02%)
Oct 01, 2018 63.37 65.38 63.34 65.09 7,863,812 +2.03(+3.22%)
Sep 28, 2018 63.00 64.11 63.00 63.07 7,597,004 -0.10(-0.15%)
Sep 27, 2018 63.33 63.55 62.99 63.16 5,312,893 +0.20(+0.31%)
Sep 26, 2018 63.34 63.87 62.90 62.97 7,545,342 -0.68(-1.06%)
Sep 25, 2018 63.51 64.05 63.26 63.64 7,540,812 +0.86(+1.36%)
Sep 24, 2018 62.74 63.47 62.57 62.79 7,826,356 +0.64(+1.02%)
Sep 21, 2018 61.74 62.46 61.40 62.15 18,549,524 +0.75(+1.22%)
Sep 20, 2018 61.19 62.05 60.96 61.40 6,406,466 -0.14(-0.23%)
Sep 19, 2018 61.11 61.81 60.83 61.54 4,851,188 +0.40(+0.65%)
Sep 18, 2018 60.91 61.71 60.81 61.14 7,350,912 +0.65(+1.08%)
Sep 17, 2018 60.06 61.03 59.99 60.49 7,375,907 +0.60(+1.01%)
Sep 14, 2018 59.00 60.24 59.00 59.89 5,668,083 +0.77(+1.31%)
Sep 13, 2018 58.66 59.14 57.95 59.11 4,933,085 +0.47(+0.81%)
Sep 12, 2018 58.79 59.10 58.41 58.64 7,532,083 +0.41(+0.70%)
Sep 11, 2018 57.84 58.73 57.53 58.23 5,120,499 +0.26(+0.45%)
Sep 10, 2018 57.49 58.38 57.46 57.97 6,367,831 +0.76(+1.32%)
Sep 07, 2018 56.98 57.54 56.56 57.22 5,363,963 -0.26(-0.45%)
Sep 06, 2018 58.80 59.05 57.45 57.48 6,680,932 -2.00(-3.37%)
Sep 05, 2018 59.35 59.57 58.70 59.48 6,234,849 -0.09(-0.15%)
Sep 04, 2018 60.24 60.41 59.34 59.57 4,231,316 -0.26(-0.44%)
Aug 31, 2018 59.83 59.83 59.83 0 -0.11(-0.18%)
Aug 30, 2018 60.04 60.65 59.69 59.94 6,309,658 +0.02(+0.03%)
Aug 29, 2018 59.29 60.08 59.06 59.92 5,997,786 +1.21(+2.07%)
Aug 28, 2018 59.35 59.55 58.60 58.71 4,997,782 -0.64(-1.08%)
Aug 27, 2018 59.16 59.63 59.16 59.35 4,159,184 +0.19(+0.32%)
Aug 24, 2018 59.27 59.94 58.94 59.16 6,055,414 +0.46(+0.78%)
Aug 23, 2018 58.30 58.76 58.03 58.71 4,903,590 +0.04(+0.07%)
Aug 22, 2018 58.23 59.08 58.16 58.67 6,159,751 +0.90(+1.57%)
Aug 21, 2018 57.88 58.31 57.68 57.76 4,562,607 +0.30(+0.52%)
Aug 20, 2018 56.78 57.91 56.78 57.46 5,717,921 +0.61(+1.07%)
Aug 17, 2018 56.93 57.13 56.48 56.85 5,443,245 +0.29(+0.52%)
Aug 16, 2018 55.63 56.76 55.59 56.56 6,692,427 +1.30(+2.34%)
Aug 15, 2018 58.08 58.15 55.17 55.26 9,749,716 -3.53(-6.00%)
Aug 14, 2018 58.61 59.23 58.43 58.79 6,410,595 +0.88(+1.52%)
Aug 13, 2018 58.59 59.09 57.86 57.91 5,303,863 -0.71(-1.21%)
Aug 10, 2018 58.34 58.69 58.05 58.62 5,958,950 +0.15(+0.26%)
Aug 09, 2018 58.83 59.19 58.28 58.46 7,333,759 +0.29(+0.50%)
Aug 08, 2018 58.85 59.11 57.63 58.17 7,099,106 -1.23(-2.07%)
Aug 07, 2018 59.11 60.09 58.98 59.40 6,911,294 +0.95(+1.63%)
Aug 06, 2018 58.21 58.79 57.91 58.45 8,808,895 +0.36(+0.62%)
Aug 03, 2018 58.06 58.24 57.53 58.09 4,943,986 -0.22(-0.38%)
Aug 02, 2018 58.14 58.41 57.84 58.31 5,730,710 -0.20(-0.35%)
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.