ConocoPhillips (NY: COP )

123.06 -0.45 (-0.36%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 33.94 34.44 33.62 34.25 8,428,734 -0.23(-0.66%)
Jul 30, 2020 34.92 35.24 32.89 34.48 14,650,349 -2.11(-5.76%)
Jul 29, 2020 35.70 36.59 35.36 36.59 6,880,123 +0.90(+2.52%)
Jul 28, 2020 36.25 36.61 35.54 35.69 6,755,667 -0.74(-2.04%)
Jul 27, 2020 36.57 37.08 36.13 36.43 5,799,637 -0.47(-1.27%)
Jul 24, 2020 37.32 37.88 36.79 36.90 5,679,415 -0.16(-0.44%)
Jul 23, 2020 37.13 37.68 36.84 37.06 6,498,005 -0.39(-1.05%)
Jul 22, 2020 37.62 37.78 36.93 37.46 5,630,681 -0.71(-1.85%)
Jul 21, 2020 36.73 38.55 36.64 38.16 8,679,893 +2.13(+5.92%)
Jul 20, 2020 36.61 36.95 35.95 36.03 6,994,133 -0.58(-1.58%)
Jul 17, 2020 37.88 38.17 36.44 36.61 7,314,160 -1.11(-2.94%)
Jul 16, 2020 37.44 38.14 36.87 37.71 5,131,411 -0.03(-0.07%)
Jul 15, 2020 38.26 38.47 37.22 37.74 6,370,791 +0.28(+0.75%)
Jul 14, 2020 35.76 37.49 35.61 37.46 5,462,134 +1.50(+4.16%)
Jul 13, 2020 36.39 36.73 35.37 35.96 6,492,133 -0.03(-0.08%)
Jul 10, 2020 34.78 36.11 34.66 35.99 10,165,702 +1.22(+3.49%)
Jul 09, 2020 36.87 37.08 34.72 34.78 10,134,000 -2.45(-6.58%)
Jul 08, 2020 36.80 37.70 36.54 37.22 5,399,351 +0.37(+1.01%)
Jul 07, 2020 37.31 37.75 36.79 36.85 6,611,661 -0.90(-2.38%)
Jul 06, 2020 38.66 38.87 37.51 37.75 6,423,130 -0.14(-0.36%)
Jul 02, 2020 37.92 38.55 37.70 37.89 5,265,693 +0.94(+2.55%)
Jul 01, 2020 38.40 38.84 36.89 36.94 6,174,752 -1.16(-3.05%)
Jun 30, 2020 37.06 38.39 36.53 38.10 6,960,890 +0.65(+1.74%)
Jun 29, 2020 36.63 37.50 36.20 37.45 6,351,621 +0.86(+2.35%)
Jun 26, 2020 37.70 37.74 36.42 36.59 9,263,072 -1.55(-4.07%)
Jun 25, 2020 36.87 38.19 36.73 38.14 6,594,509 +0.97(+2.61%)
Jun 24, 2020 38.99 39.15 37.12 37.17 7,868,627 -2.56(-6.44%)
Jun 23, 2020 40.01 40.38 39.53 39.73 5,472,372 +0.23(+0.57%)
Jun 22, 2020 39.21 39.88 38.68 39.50 5,523,990 -0.13(-0.32%)
Jun 19, 2020 41.62 41.62 39.34 39.63 15,111,146 -0.68(-1.69%)
Jun 18, 2020 39.47 40.66 39.16 40.31 8,042,146 +0.39(+0.98%)
Jun 17, 2020 40.80 40.90 39.82 39.92 6,579,943 -0.99(-2.42%)
Jun 16, 2020 41.08 41.42 39.53 40.91 7,645,442 +1.60(+4.06%)
Jun 15, 2020 37.24 39.82 37.04 39.31 8,813,575 -0.34(-0.87%)
Jun 12, 2020 40.47 41.18 38.19 39.65 9,846,114 +1.46(+3.82%)
Jun 11, 2020 38.16 40.13 37.90 38.19 9,302,228 -3.41(-8.20%)
Jun 10, 2020 43.56 43.79 41.59 41.60 8,690,074 -2.49(-5.65%)
Jun 09, 2020 43.75 44.61 43.42 44.10 9,046,697 -1.52(-3.34%)
Jun 08, 2020 45.53 46.06 44.26 45.62 11,294,306 +1.56(+3.54%)
Jun 05, 2020 42.97 44.23 42.65 44.06 12,768,828 +3.52(+8.68%)
Jun 04, 2020 40.52 40.92 40.05 40.54 6,150,072 -0.37(-0.91%)
Jun 03, 2020 40.91 41.01 39.92 40.91 8,847,140 +0.83(+2.08%)
Jun 02, 2020 39.92 40.52 39.63 40.08 6,458,272 +0.73(+1.87%)
Jun 01, 2020 38.32 39.63 37.76 39.35 6,996,402 +1.10(+2.87%)
May 29, 2020 38.64 38.79 37.79 38.25 11,224,487 -0.75(-1.93%)
May 28, 2020 40.55 40.55 38.79 39.00 6,475,257 -1.51(-3.72%)
May 27, 2020 40.21 40.52 38.96 40.51 6,360,494 +0.91(+2.29%)
May 26, 2020 40.63 40.91 39.44 39.60 8,493,624 +0.35(+0.90%)
May 22, 2020 38.91 39.32 38.36 39.25 5,154,642 -0.40(-1.01%)
May 21, 2020 40.25 40.69 39.55 39.65 7,328,044 -0.39(-0.97%)
May 20, 2020 39.53 40.62 39.26 40.03 7,938,850 +1.34(+3.47%)
May 19, 2020 39.63 39.79 38.64 38.69 6,756,256 -0.84(-2.13%)
May 18, 2020 39.40 40.45 39.15 39.54 9,979,353 +2.48(+6.68%)
May 15, 2020 36.15 37.68 36.02 37.06 7,986,817 +0.85(+2.35%)
May 14, 2020 35.30 36.69 34.26 36.21 7,409,172 +0.04(+0.10%)
May 13, 2020 37.20 37.34 35.85 36.17 8,451,994 -1.53(-4.06%)
May 12, 2020 38.65 39.13 37.66 37.70 8,132,806 -0.63(-1.63%)
May 11, 2020 38.29 39.25 38.16 38.33 7,803,723 -0.73(-1.88%)
May 08, 2020 39.10 39.31 38.14 39.06 7,692,483 +0.98(+2.57%)
May 07, 2020 37.71 38.92 37.63 38.09 10,604,695 +1.73(+4.77%)
May 06, 2020 36.89 37.56 35.75 36.35 9,146,240 -0.39(-1.05%)
May 05, 2020 38.70 39.12 36.50 36.74 11,245,034 +0.50(+1.39%)
May 04, 2020 34.67 36.27 34.25 36.24 13,939,040 +1.10(+3.12%)
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.