Skip to main content

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 52.24 52.59 51.42 51.89 11,380,752 +0.39(+0.75%)
Apr 29, 2019 51.60 51.89 51.26 51.50 8,234,136 -0.11(-0.21%)
Apr 26, 2019 52.27 52.33 51.03 51.61 11,211,662 -0.98(-1.86%)
Apr 25, 2019 53.13 53.15 52.55 52.59 8,886,163 -0.60(-1.13%)
Apr 24, 2019 55.08 55.08 53.18 53.19 9,274,927 -1.44(-2.63%)
Apr 23, 2019 55.07 55.42 54.61 54.63 9,893,858 -0.42(-0.76%)
Apr 22, 2019 54.83 55.32 54.53 55.05 11,022,421 +0.87(+1.61%)
Apr 18, 2019 54.21 54.57 53.86 54.17 7,339,334 +0.10(+0.18%)
Apr 17, 2019 54.66 55.08 54.08 54.08 9,516,339 -0.05(-0.09%)
Apr 16, 2019 54.88 55.00 54.12 54.12 9,477,022 -0.41(-0.75%)
Apr 15, 2019 55.13 55.27 54.43 54.54 8,861,563 -0.85(-1.53%)
Apr 12, 2019 55.54 56.08 55.28 55.38 12,058,920 +0.82(+1.51%)
Apr 11, 2019 54.78 55.57 54.03 54.56 11,540,438 -0.49(-0.90%)
Apr 10, 2019 54.32 55.23 54.28 55.05 8,063,863 +1.04(+1.93%)
Apr 09, 2019 54.43 54.48 53.80 54.01 5,726,218 -0.70(-1.28%)
Apr 08, 2019 54.68 55.50 54.41 54.71 6,940,076 +0.35(+0.65%)
Apr 05, 2019 53.85 54.41 53.65 54.35 10,142,645 +0.79(+1.47%)
Apr 04, 2019 53.90 54.07 53.41 53.57 7,782,700 -0.29(-0.53%)
Apr 03, 2019 54.92 55.05 53.57 53.85 6,679,239 -0.69(-1.27%)
Apr 02, 2019 55.56 55.76 54.33 54.54 7,095,165 -1.10(-1.98%)
Apr 01, 2019 55.48 56.00 55.33 55.65 6,458,091 +0.78(+1.42%)
Mar 29, 2019 56.13 56.34 54.73 54.86 8,285,246 -0.53(-0.95%)
Mar 28, 2019 55.41 55.58 54.88 55.39 6,230,824 -0.44(-0.78%)
Mar 27, 2019 56.15 56.79 55.55 55.83 6,101,185 -0.53(-0.95%)
Mar 26, 2019 55.88 57.21 55.83 56.36 8,813,435 +1.22(+2.22%)
Mar 25, 2019 54.29 55.48 53.86 55.14 9,816,730 +0.82(+1.51%)
Mar 22, 2019 55.46 55.69 53.75 54.31 6,303,769 -1.70(-3.04%)
Mar 21, 2019 55.68 56.13 55.29 56.02 6,788,838 +0.49(+0.89%)
Mar 20, 2019 55.40 56.03 54.81 55.52 8,658,047 +0.16(+0.28%)
Mar 19, 2019 56.02 56.31 55.16 55.37 7,853,845 -0.21(-0.38%)
Mar 18, 2019 55.80 56.15 55.33 55.58 9,053,819 +0.02(+0.03%)
Mar 15, 2019 54.72 55.84 54.69 55.56 20,355,114 +0.47(+0.85%)
Mar 14, 2019 55.31 55.79 55.05 55.09 8,898,892 -0.27(-0.49%)
Mar 13, 2019 54.33 55.37 54.28 55.37 10,126,702 +1.41(+2.62%)
Mar 12, 2019 54.40 54.60 53.56 53.95 14,342,102 -0.20(-0.36%)
Mar 11, 2019 54.42 54.54 53.71 54.15 10,587,415 +0.36(+0.67%)
Mar 08, 2019 54.83 54.83 53.36 53.79 9,815,420 -2.07(-3.71%)
Mar 07, 2019 56.20 56.23 55.53 55.86 8,471,711 -0.28(-0.50%)
Mar 06, 2019 56.40 56.43 55.85 56.14 8,875,624 -0.59(-1.04%)
Mar 05, 2019 57.54 57.59 56.33 56.73 9,244,849 -0.73(-1.27%)
Mar 04, 2019 57.22 57.59 56.50 57.46 8,059,397 +0.80(+1.41%)
Mar 01, 2019 55.97 56.81 55.97 56.66 8,968,283 +0.89(+1.59%)
Feb 28, 2019 56.85 56.88 55.62 55.78 9,919,246 -1.13(-1.98%)
Feb 27, 2019 56.96 57.82 56.52 56.90 6,515,001 +0.25(+0.44%)
Feb 26, 2019 56.80 57.16 56.51 56.66 5,705,030 -0.27(-0.48%)
Feb 25, 2019 57.27 57.55 56.91 56.93 5,981,521 -0.59(-1.03%)
Feb 22, 2019 58.24 58.37 57.44 57.52 6,356,685 -0.22(-0.38%)
Feb 21, 2019 57.74 58.23 57.49 57.74 7,279,741 -0.34(-0.58%)
Feb 20, 2019 57.10 58.16 57.09 58.08 7,100,755 +0.95(+1.67%)
Feb 19, 2019 57.15 57.55 56.87 57.13 6,313,024 -0.57(-0.98%)
Feb 15, 2019 57.50 57.81 57.12 57.69 6,293,308 +0.89(+1.56%)
Feb 14, 2019 55.49 57.29 55.49 56.80 6,620,903 +1.09(+1.95%)
Feb 13, 2019 55.66 56.58 55.60 55.72 7,103,799 +0.27(+0.49%)
Feb 12, 2019 55.91 56.15 55.28 55.45 4,814,771 +0.58(+1.06%)
Feb 11, 2019 53.91 55.14 53.91 54.86 6,326,050 +0.39(+0.72%)
Feb 08, 2019 54.91 55.14 53.64 54.47 7,973,713 -0.75(-1.36%)
Feb 07, 2019 55.95 56.33 55.03 55.22 7,613,276 -1.33(-2.36%)
Feb 06, 2019 56.19 56.92 56.06 56.56 4,974,979 -0.12(-0.22%)
Feb 05, 2019 57.00 57.25 56.56 56.68 5,479,189 -0.55(-0.96%)
Feb 04, 2019 55.80 57.29 55.80 57.23 6,819,014 +1.02(+1.82%)
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.