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 (%)
Jun 28, 2019 50.61 50.96 50.12 50.39 7,395,356 -0.22(-0.44%)
Jun 27, 2019 51.69 51.92 50.29 50.61 7,269,442 -1.22(-2.36%)
Jun 26, 2019 50.25 52.29 50.24 51.83 11,511,187 +2.46(+4.99%)
Jun 25, 2019 49.81 50.29 49.36 49.37 6,081,943 -0.62(-1.24%)
Jun 24, 2019 49.83 50.21 49.79 49.99 4,481,318 +0.16(+0.32%)
Jun 21, 2019 50.14 50.38 49.79 49.84 11,073,241 -0.31(-0.61%)
Jun 20, 2019 50.17 50.55 49.89 50.14 11,425,477 +0.87(+1.76%)
Jun 19, 2019 49.36 49.80 49.06 49.27 5,410,177 -0.15(-0.30%)
Jun 18, 2019 49.09 49.74 48.91 49.42 6,028,719 +0.68(+1.39%)
Jun 17, 2019 48.20 48.83 48.14 48.74 5,538,412 +0.16(+0.32%)
Jun 14, 2019 48.79 49.06 48.48 48.59 4,346,492 -0.20(-0.41%)
Jun 13, 2019 49.03 49.25 48.62 48.79 6,263,809 +0.42(+0.87%)
Jun 12, 2019 48.05 48.41 47.81 48.37 6,872,928 -0.15(-0.31%)
Jun 11, 2019 49.31 49.46 48.46 48.51 6,392,239 -0.44(-0.89%)
Jun 10, 2019 49.01 49.31 48.56 48.95 6,377,911 +0.25(+0.51%)
Jun 07, 2019 48.17 48.99 48.03 48.70 7,133,990 +0.63(+1.31%)
Jun 06, 2019 47.40 48.35 47.32 48.08 8,922,720 +0.93(+1.96%)
Jun 05, 2019 48.91 48.98 47.07 47.15 14,332,349 -1.67(-3.42%)
Jun 04, 2019 49.46 49.56 48.70 48.82 8,788,236 -0.26(-0.54%)
Jun 03, 2019 48.79 49.73 48.75 49.08 7,919,111 +0.38(+0.78%)
May 31, 2019 47.95 49.07 47.76 48.70 8,400,870 +0.01(+0.02%)
May 30, 2019 49.62 49.82 48.41 48.70 7,043,032 -0.98(-1.98%)
May 29, 2019 48.98 49.85 48.69 49.68 8,108,852 +0.07(+0.15%)
May 28, 2019 49.59 50.09 49.38 49.60 6,655,199 +0.14(+0.28%)
May 24, 2019 49.58 49.90 48.68 49.46 7,225,269 +0.31(+0.64%)
May 23, 2019 51.08 51.19 48.92 49.15 10,419,883 -2.93(-5.63%)
May 22, 2019 52.10 52.63 51.82 52.08 6,242,129 -0.47(-0.90%)
May 21, 2019 51.79 52.83 51.78 52.55 7,088,305 +0.97(+1.87%)
May 20, 2019 51.24 51.68 51.12 51.59 5,804,596 +0.29(+0.56%)
May 17, 2019 51.19 51.69 51.07 51.30 5,939,141 -0.39(-0.75%)
May 16, 2019 51.71 52.15 51.63 51.69 6,431,214 +0.44(+0.85%)
May 15, 2019 51.21 51.48 50.64 51.25 7,646,461 -0.23(-0.45%)
May 14, 2019 50.79 51.95 50.75 51.48 6,366,436 +0.93(+1.85%)
May 13, 2019 50.79 51.14 50.24 50.55 7,602,948 -0.60(-1.18%)
May 10, 2019 50.61 51.45 49.95 51.15 7,761,680 +0.57(+1.12%)
May 09, 2019 50.00 50.82 49.85 50.58 9,489,363 +0.09(+0.18%)
May 08, 2019 50.17 51.08 50.11 50.49 5,850,692 +0.35(+0.71%)
May 07, 2019 50.27 50.42 49.56 50.14 7,849,863 -0.72(-1.42%)
May 06, 2019 50.34 51.24 50.12 50.86 9,005,888 -0.11(-0.21%)
May 03, 2019 50.88 51.68 50.56 50.97 8,374,946 +0.59(+1.17%)
May 02, 2019 51.13 52.04 50.37 50.38 15,346,540 -1.13(-2.20%)
May 01, 2019 52.38 53.04 51.51 51.51 14,638,646 -0.37(-0.71%)
Apr 30, 2019 52.23 52.58 51.41 51.88 11,382,305 +0.39(+0.75%)
Apr 29, 2019 51.59 51.88 51.26 51.50 8,235,259 -0.11(-0.21%)
Apr 26, 2019 52.26 52.32 51.03 51.60 11,213,192 -0.98(-1.86%)
Apr 25, 2019 53.12 53.14 52.55 52.58 8,887,376 -0.60(-1.13%)
Apr 24, 2019 55.07 55.07 53.17 53.18 9,276,193 -1.44(-2.63%)
Apr 23, 2019 55.06 55.42 54.60 54.62 9,895,208 -0.42(-0.76%)
Apr 22, 2019 54.82 55.32 54.52 55.04 11,023,925 +0.87(+1.61%)
Apr 18, 2019 54.20 54.57 53.85 54.17 7,340,335 +0.10(+0.18%)
Apr 17, 2019 54.65 55.07 54.07 54.07 9,517,638 -0.05(-0.09%)
Apr 16, 2019 54.87 55.00 54.12 54.12 9,478,316 -0.41(-0.75%)
Apr 15, 2019 55.12 55.26 54.42 54.53 8,862,772 -0.85(-1.53%)
Apr 12, 2019 55.53 56.07 55.27 55.37 12,060,565 +0.82(+1.51%)
Apr 11, 2019 54.77 55.56 54.02 54.55 11,542,013 -0.49(-0.90%)
Apr 10, 2019 54.31 55.22 54.27 55.05 8,064,963 +1.04(+1.93%)
Apr 09, 2019 54.42 54.47 53.80 54.00 5,726,999 -0.70(-1.28%)
Apr 08, 2019 54.67 55.49 54.41 54.70 6,941,024 +0.35(+0.65%)
Apr 05, 2019 53.85 54.41 53.64 54.35 10,144,029 +0.79(+1.47%)
Apr 04, 2019 53.90 54.06 53.40 53.56 7,783,762 -0.29(-0.53%)
Apr 03, 2019 54.91 55.04 53.57 53.85 6,680,151 -0.69(-1.27%)
Apr 02, 2019 55.56 55.75 54.32 54.54 7,096,134 -1.10(-1.98%)
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.