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 (%)
Jul 31, 2020 31.84 32.32 31.55 32.14 8,983,413 -0.21(-0.66%)
Jul 30, 2020 32.76 33.06 30.86 32.35 15,614,461 -1.98(-5.76%)
Jul 29, 2020 33.49 34.33 33.18 34.33 7,332,891 +0.84(+2.52%)
Jul 28, 2020 34.01 34.34 33.35 33.49 7,200,245 -0.70(-2.04%)
Jul 27, 2020 34.31 34.79 33.90 34.18 6,181,300 -0.44(-1.27%)
Jul 24, 2020 35.02 35.54 34.52 34.62 6,053,166 -0.15(-0.44%)
Jul 23, 2020 34.83 35.35 34.57 34.77 6,925,627 -0.37(-1.05%)
Jul 22, 2020 35.30 35.45 34.65 35.14 6,001,226 -0.66(-1.85%)
Jul 21, 2020 34.47 36.17 34.38 35.81 9,251,100 +2.00(+5.92%)
Jul 20, 2020 34.34 34.67 33.73 33.80 7,454,404 -0.54(-1.58%)
Jul 17, 2020 35.54 35.81 34.19 34.34 7,795,491 -1.04(-2.94%)
Jul 16, 2020 35.13 35.78 34.59 35.38 5,469,100 -0.03(-0.07%)
Jul 15, 2020 35.90 36.09 34.93 35.41 6,790,042 +0.26(+0.75%)
Jul 14, 2020 33.56 35.17 33.41 35.15 5,821,587 +1.40(+4.16%)
Jul 13, 2020 34.14 34.47 33.18 33.74 6,919,369 -0.03(-0.08%)
Jul 10, 2020 32.64 33.88 32.52 33.77 10,834,689 +1.14(+3.49%)
Jul 09, 2020 34.59 34.79 32.58 32.63 10,800,901 -2.30(-6.58%)
Jul 08, 2020 34.53 35.37 34.29 34.93 5,754,673 +0.35(+1.01%)
Jul 07, 2020 35.01 35.42 34.52 34.58 7,046,762 -0.84(-2.38%)
Jul 06, 2020 36.27 36.47 35.19 35.42 6,845,825 -0.13(-0.36%)
Jul 02, 2020 35.58 36.17 35.38 35.55 5,612,218 +0.88(+2.55%)
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.