Skip to main content

ConocoPhillips (NY: COP )

110.85 +2.23 (+2.05%)
Streaming Delayed Price Updated: 2:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 34.80 34.80 34.80 7,201,156 -0.02(-0.05%)
Dec 30, 2020 33.93 34.84 33.77 34.82 7,201,156 +0.82(+2.41%)
Dec 29, 2020 34.25 34.76 33.74 34.00 8,047,398 -0.20(-0.59%)
Dec 28, 2020 34.43 35.22 34.03 34.20 7,098,625 -0.17(-0.48%)
Dec 24, 2020 34.82 34.82 33.90 34.37 4,056,599 -0.51(-1.47%)
Dec 23, 2020 34.30 35.43 34.23 34.88 7,052,845 +0.91(+2.69%)
Dec 22, 2020 34.98 35.05 33.83 33.97 10,560,245 -1.05(-3.01%)
Dec 21, 2020 34.30 35.61 33.88 35.02 12,637,262 -0.64(-1.81%)
Dec 18, 2020 36.54 36.72 35.44 35.66 23,923,616 -0.86(-2.36%)
Dec 17, 2020 37.22 37.22 36.22 36.52 10,678,148 -0.30(-0.83%)
Dec 16, 2020 37.29 37.37 36.66 36.83 10,699,425 -0.42(-1.12%)
Dec 15, 2020 37.12 37.40 36.30 37.25 11,322,915 +0.42(+1.13%)
Dec 14, 2020 38.36 38.51 36.78 36.83 19,637,428 -1.01(-2.67%)
Dec 11, 2020 37.86 38.13 37.57 37.84 16,365,899 -0.45(-1.18%)
Dec 10, 2020 37.08 38.48 36.94 38.29 17,229,668 +1.13(+3.04%)
Dec 09, 2020 37.66 37.86 36.31 37.16 12,374,294 +0.02(+0.05%)
Dec 08, 2020 36.55 37.80 36.29 37.14 12,149,506 -0.12(-0.33%)
Dec 07, 2020 37.72 37.80 37.00 37.26 12,162,333 -1.26(-3.28%)
Dec 04, 2020 36.80 38.59 36.65 38.53 14,628,785 +2.67(+7.45%)
Dec 03, 2020 34.85 36.68 34.49 35.85 18,633,308 +1.07(+3.08%)
Dec 02, 2020 34.10 35.65 33.79 34.78 14,316,928 +0.61(+1.78%)
Dec 01, 2020 35.59 35.64 34.13 34.17 14,277,779 -0.25(-0.73%)
Nov 30, 2020 36.49 36.58 34.41 34.43 23,265,234 -2.80(-7.53%)
Nov 27, 2020 37.77 38.21 36.90 37.23 5,393,822 -0.74(-1.95%)
Nov 25, 2020 38.29 38.67 37.73 37.97 17,977,530 -0.68(-1.76%)
Nov 24, 2020 38.36 39.47 38.10 38.65 17,741,402 +1.48(+3.98%)
Nov 23, 2020 35.12 37.28 35.04 37.17 16,827,520 +2.66(+7.72%)
Nov 20, 2020 34.21 34.75 34.06 34.50 13,832,909 +0.16(+0.46%)
Nov 19, 2020 33.69 34.47 33.40 34.35 14,368,092 +0.25(+0.74%)
Nov 18, 2020 33.90 35.57 33.63 34.10 26,782,740 +0.29(+0.85%)
Nov 17, 2020 32.65 34.05 32.41 33.81 16,624,013 +0.67(+2.02%)
Nov 16, 2020 32.16 33.18 31.68 33.14 21,485,660 +2.37(+7.69%)
Nov 13, 2020 29.89 30.95 29.81 30.77 13,788,553 +1.17(+3.97%)
Nov 12, 2020 30.11 30.64 29.24 29.60 12,576,494 -1.11(-3.60%)
Nov 11, 2020 31.29 31.50 30.51 30.70 19,791,288 -0.22(-0.70%)
Nov 10, 2020 29.89 30.93 29.23 30.92 23,726,292 +1.87(+6.44%)
Nov 09, 2020 28.86 30.31 28.60 29.05 20,237,786 +3.65(+14.35%)
Nov 06, 2020 26.22 26.67 25.05 25.40 12,047,761 -0.81(-3.09%)
Nov 05, 2020 26.19 26.90 26.14 26.21 11,845,603 -0.23(-0.86%)
Nov 04, 2020 25.75 26.65 25.42 26.44 17,441,652 +0.93(+3.65%)
Nov 03, 2020 26.73 26.75 25.36 25.51 13,937,709 -0.80(-3.04%)
Nov 02, 2020 25.60 26.59 24.81 26.31 15,814,465 +1.40(+5.63%)
Oct 30, 2020 25.18 25.21 24.04 24.91 18,025,564 -0.47(-1.85%)
Oct 29, 2020 24.47 25.40 23.96 25.38 17,880,332 +0.32(+1.29%)
Oct 28, 2020 25.55 25.94 24.85 25.05 17,551,506 -1.28(-4.86%)
Oct 27, 2020 26.25 26.71 26.07 26.33 14,957,700 -0.05(-0.20%)
Oct 26, 2020 27.64 27.79 26.18 26.39 13,240,728 -1.93(-6.82%)
Oct 23, 2020 28.08 28.88 27.78 28.32 17,621,764 +0.55(+1.97%)
Oct 22, 2020 26.65 27.82 26.52 27.77 17,270,446 +1.11(+4.14%)
Oct 21, 2020 28.00 28.20 26.61 26.66 22,067,416 -1.69(-5.95%)
Oct 20, 2020 28.64 28.76 27.91 28.35 22,114,128 -0.10(-0.37%)
Oct 19, 2020 29.69 29.76 28.44 28.46 24,907,754 -0.93(-3.17%)
Oct 16, 2020 30.29 30.43 29.37 29.39 9,552,692 -1.04(-3.43%)
Oct 15, 2020 29.12 30.49 28.94 30.43 10,044,969 +0.75(+2.52%)
Oct 14, 2020 29.26 30.54 29.26 29.68 11,420,297 -0.30(-1.00%)
Oct 13, 2020 30.54 30.95 29.83 29.99 9,445,501 -0.61(-2.00%)
Oct 12, 2020 30.15 30.80 29.86 30.60 8,392,146 +0.40(+1.31%)
Oct 09, 2020 30.90 30.92 29.95 30.20 7,423,698 -0.34(-1.13%)
Oct 08, 2020 29.66 30.62 29.49 30.54 7,861,880 +1.03(+3.50%)
Oct 07, 2020 28.77 29.68 28.64 29.51 7,715,866 +0.89(+3.09%)
Oct 06, 2020 29.99 30.16 28.47 28.63 7,728,717 -0.84(-2.86%)
Oct 05, 2020 28.85 29.50 28.57 29.47 6,575,346 +1.04(+3.66%)
Oct 02, 2020 27.15 28.62 27.04 28.43 8,223,195 +0.55(+1.97%)
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.