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 (%)
Jul 31, 2019 49.39 49.61 48.48 49.06 9,957,802 -0.36(-0.72%)
Jul 30, 2019 47.41 49.71 47.35 49.41 7,138,450 +1.10(+2.27%)
Jul 29, 2019 48.73 48.83 47.72 48.32 7,944,994 -0.46(-0.95%)
Jul 26, 2019 48.91 49.29 48.53 48.78 8,073,636 -0.24(-0.49%)
Jul 25, 2019 50.31 50.32 48.91 49.02 6,044,293 -0.86(-1.73%)
Jul 24, 2019 49.93 50.42 49.73 49.89 5,304,314 -0.17(-0.33%)
Jul 23, 2019 50.10 50.20 49.69 50.05 5,337,304 -0.13(-0.26%)
Jul 22, 2019 50.20 50.61 49.79 50.19 3,998,946 +0.09(+0.18%)
Jul 19, 2019 49.76 50.30 49.29 50.10 6,185,532 +0.26(+0.52%)
Jul 18, 2019 49.93 49.93 49.40 49.83 6,913,417 +0.45(+0.90%)
Jul 17, 2019 49.66 50.02 49.38 49.39 8,541,073 +0.02(+0.05%)
Jul 16, 2019 50.11 50.26 49.21 49.36 7,276,445 -0.74(-1.48%)
Jul 15, 2019 51.10 51.15 50.05 50.11 6,114,057 -0.92(-1.80%)
Jul 12, 2019 50.77 51.19 50.63 51.02 5,817,773 +0.25(+0.49%)
Jul 11, 2019 50.44 50.78 50.20 50.78 5,077,235 +0.21(+0.41%)
Jul 10, 2019 49.97 50.62 49.78 50.57 7,241,793 +1.09(+2.20%)
Jul 09, 2019 49.55 49.72 48.74 49.48 7,331,611 +0.00(+0.00%)
Jul 08, 2019 49.40 50.02 49.36 49.48 8,686,302 -0.01(-0.02%)
Jul 05, 2019 49.73 50.05 49.23 49.49 5,548,817 -0.50(-0.99%)
Jul 03, 2019 50.00 50.20 49.56 49.98 5,909,160 +0.33(+0.67%)
Jul 02, 2019 51.41 51.49 49.50 49.65 9,844,017 -1.78(-3.45%)
Jul 01, 2019 51.22 51.89 50.98 51.43 7,604,217 +1.03(+2.05%)
Jun 28, 2019 50.62 50.97 50.13 50.40 7,394,348 -0.22(-0.44%)
Jun 27, 2019 51.70 51.93 50.30 50.62 7,268,450 -1.22(-2.36%)
Jun 26, 2019 50.26 52.30 50.25 51.84 11,509,617 +2.46(+4.99%)
Jun 25, 2019 49.82 50.30 49.37 49.38 6,081,113 -0.62(-1.24%)
Jun 24, 2019 49.83 50.21 49.79 50.00 4,480,707 +0.16(+0.31%)
Jun 21, 2019 50.15 50.39 49.79 49.84 11,071,731 -0.31(-0.61%)
Jun 20, 2019 50.17 50.56 49.90 50.15 11,423,919 +0.87(+1.76%)
Jun 19, 2019 49.36 49.81 49.07 49.28 5,409,439 -0.15(-0.30%)
Jun 18, 2019 49.10 49.75 48.92 49.43 6,027,897 +0.68(+1.39%)
Jun 17, 2019 48.21 48.83 48.15 48.75 5,537,657 +0.16(+0.32%)
Jun 14, 2019 48.79 49.07 48.49 48.59 4,345,899 -0.20(-0.41%)
Jun 13, 2019 49.03 49.26 48.62 48.79 6,262,955 +0.42(+0.87%)
Jun 12, 2019 48.06 48.42 47.82 48.37 6,871,991 -0.15(-0.31%)
Jun 11, 2019 49.31 49.46 48.46 48.52 6,391,368 -0.44(-0.89%)
Jun 10, 2019 49.02 49.31 48.57 48.96 6,377,041 +0.25(+0.51%)
Jun 07, 2019 48.17 49.00 48.04 48.71 7,133,017 +0.63(+1.31%)
Jun 06, 2019 47.40 48.35 47.33 48.08 8,921,504 +0.93(+1.96%)
Jun 05, 2019 48.92 48.99 47.07 47.16 14,330,395 -1.67(-3.42%)
Jun 04, 2019 49.46 49.57 48.71 48.83 8,787,038 -0.26(-0.54%)
Jun 03, 2019 48.80 49.73 48.76 49.09 7,918,031 +0.38(+0.78%)
May 31, 2019 47.96 49.07 47.77 48.71 8,399,725 +0.01(+0.02%)
May 30, 2019 49.63 49.83 48.41 48.70 7,042,071 -0.98(-1.98%)
May 29, 2019 48.98 49.86 48.69 49.69 8,107,746 +0.07(+0.15%)
May 28, 2019 49.59 50.10 49.39 49.61 6,654,292 +0.14(+0.28%)
May 24, 2019 49.59 49.91 48.69 49.47 7,224,283 +0.31(+0.64%)
May 23, 2019 51.09 51.20 48.93 49.16 10,418,462 -2.93(-5.63%)
May 22, 2019 52.11 52.63 51.83 52.09 6,241,278 -0.47(-0.90%)
May 21, 2019 51.80 52.84 51.79 52.56 7,087,339 +0.97(+1.87%)
May 20, 2019 51.25 51.68 51.12 51.59 5,803,805 +0.29(+0.56%)
May 17, 2019 51.20 51.69 51.07 51.30 5,938,331 -0.39(-0.75%)
May 16, 2019 51.72 52.16 51.63 51.69 6,430,337 +0.44(+0.85%)
May 15, 2019 51.22 51.49 50.64 51.25 7,645,418 -0.23(-0.45%)
May 14, 2019 50.80 51.96 50.76 51.49 6,365,567 +0.93(+1.85%)
May 13, 2019 50.80 51.14 50.25 50.55 7,601,911 -0.60(-1.18%)
May 10, 2019 50.62 51.45 49.96 51.16 7,760,621 +0.57(+1.12%)
May 09, 2019 50.01 50.83 49.86 50.59 9,488,068 +0.09(+0.18%)
May 08, 2019 50.18 51.08 50.11 50.50 5,849,893 +0.35(+0.70%)
May 07, 2019 50.28 50.43 49.57 50.15 7,848,792 -0.72(-1.42%)
May 06, 2019 50.35 51.25 50.13 50.87 9,004,659 -0.11(-0.21%)
May 03, 2019 50.89 51.69 50.57 50.98 8,373,804 +0.59(+1.17%)
May 02, 2019 51.13 52.04 50.38 50.38 15,344,446 -1.13(-2.20%)
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.