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 (%)
Jan 31, 2020 50.19 50.53 49.45 49.71 9,173,180 -1.22(-2.40%)
Jan 30, 2020 49.98 51.02 49.84 50.93 8,285,480 +0.33(+0.66%)
Jan 29, 2020 51.52 51.59 50.41 50.60 4,904,566 -0.58(-1.13%)
Jan 28, 2020 51.53 51.59 50.94 51.17 5,767,982 +0.12(+0.23%)
Jan 27, 2020 51.33 51.72 50.89 51.06 8,752,465 -1.32(-2.52%)
Jan 24, 2020 52.45 52.45 51.90 52.38 6,801,877 -0.44(-0.82%)
Jan 23, 2020 51.87 52.99 51.54 52.81 7,410,562 +0.11(+0.21%)
Jan 22, 2020 53.37 53.37 52.55 52.71 8,068,976 -0.85(-1.59%)
Jan 21, 2020 54.01 54.24 53.48 53.56 8,337,537 -0.87(-1.60%)
Jan 17, 2020 54.60 54.73 54.24 54.43 5,697,222 +0.00(+0.00%)
Jan 16, 2020 54.70 54.88 54.16 54.43 5,158,851 +0.06(+0.11%)
Jan 15, 2020 54.37 54.65 53.90 54.37 4,702,305 -0.12(-0.21%)
Jan 14, 2020 54.55 54.65 54.09 54.49 7,315,871 +0.01(+0.02%)
Jan 13, 2020 54.67 54.80 54.27 54.48 4,393,904 -0.24(-0.44%)
Jan 10, 2020 55.09 55.37 54.65 54.72 8,647,393 -0.54(-0.98%)
Jan 09, 2020 54.01 55.33 53.78 55.26 7,179,154 +0.95(+1.74%)
Jan 08, 2020 55.58 55.73 53.97 54.32 7,735,058 -1.29(-2.32%)
Jan 07, 2020 55.57 55.62 54.99 55.61 7,145,426 +0.00(+0.00%)
Jan 06, 2020 55.44 55.99 55.11 55.61 10,548,959 +0.65(+1.19%)
Jan 03, 2020 56.08 56.15 54.43 54.96 7,572,625 +0.20(+0.37%)
Jan 02, 2020 54.60 54.94 54.24 54.75 4,928,894 +0.36(+0.66%)
Dec 31, 2019 53.66 54.51 53.45 54.40 4,351,432 +0.35(+0.65%)
Dec 30, 2019 54.43 54.58 53.98 54.04 4,381,837 -0.31(-0.57%)
Dec 27, 2019 54.54 54.90 54.04 54.35 6,472,991 -0.02(-0.03%)
Dec 26, 2019 54.45 54.99 54.24 54.37 5,780,599 +0.28(+0.51%)
Dec 24, 2019 54.17 54.80 54.04 54.09 3,811,777 +0.06(+0.11%)
Dec 23, 2019 53.26 54.23 53.08 54.04 8,392,265 +0.74(+1.38%)
Dec 20, 2019 53.47 53.55 52.89 53.30 13,160,339 +0.44(+0.84%)
Dec 19, 2019 52.68 53.01 52.61 52.86 6,213,206 -0.01(-0.02%)
Dec 18, 2019 53.09 53.50 52.82 52.86 6,693,021 -0.27(-0.50%)
Dec 17, 2019 52.61 53.35 52.61 53.13 7,425,444 +0.59(+1.11%)
Dec 16, 2019 52.74 53.17 52.30 52.55 6,682,878 +0.10(+0.19%)
Dec 13, 2019 53.07 53.59 52.27 52.45 8,326,755 +0.09(+0.18%)
Dec 12, 2019 51.43 52.66 51.33 52.35 6,171,978 +0.76(+1.48%)
Dec 11, 2019 51.33 51.73 51.05 51.59 4,733,237 -0.07(-0.13%)
Dec 10, 2019 51.73 51.87 51.30 51.66 5,535,498 -0.06(-0.11%)
Dec 09, 2019 51.51 52.04 51.34 51.72 6,284,264 -0.12(-0.23%)
Dec 06, 2019 50.45 51.97 50.30 51.84 9,936,396 +1.78(+3.56%)
Dec 05, 2019 51.02 51.24 49.72 50.05 6,033,770 -0.66(-1.30%)
Dec 04, 2019 49.65 51.07 49.50 50.71 9,608,028 +1.46(+2.95%)
Dec 03, 2019 49.97 50.11 49.02 49.26 7,335,340 -1.24(-2.45%)
Dec 02, 2019 50.39 51.27 50.20 50.50 8,573,591 +0.36(+0.72%)
Nov 29, 2019 49.86 50.43 49.71 50.14 3,236,376 -0.33(-0.66%)
Nov 27, 2019 50.48 50.59 49.58 50.47 7,171,052 +0.19(+0.38%)
Nov 26, 2019 50.86 51.33 50.25 50.28 9,744,716 -0.79(-1.54%)
Nov 25, 2019 50.19 51.16 49.53 51.07 9,230,774 +0.96(+1.92%)
Nov 22, 2019 50.60 51.35 49.88 50.10 7,865,407 -0.26(-0.51%)
Nov 21, 2019 49.81 50.65 49.69 50.36 12,585,524 +0.71(+1.43%)
Nov 20, 2019 47.76 49.81 47.61 49.65 12,071,716 +1.83(+3.83%)
Nov 19, 2019 47.54 48.12 47.09 47.82 7,876,103 +0.39(+0.83%)
Nov 18, 2019 48.26 48.33 47.17 47.43 6,925,957 -1.30(-2.66%)
Nov 15, 2019 48.15 48.75 48.14 48.72 5,095,161 +0.84(+1.75%)
Nov 14, 2019 48.31 48.56 47.64 47.89 4,747,624 -0.26(-0.54%)
Nov 13, 2019 48.38 48.53 47.86 48.15 5,575,390 -0.56(-1.15%)
Nov 12, 2019 49.33 49.73 48.46 48.71 5,905,734 -0.57(-1.15%)
Nov 11, 2019 49.07 49.55 48.77 49.28 4,442,786 -0.21(-0.42%)
Nov 08, 2019 49.26 49.60 48.45 49.48 5,701,526 -0.32(-0.64%)
Nov 07, 2019 48.77 49.88 48.77 49.80 11,348,113 +1.60(+3.31%)
Nov 06, 2019 48.72 49.42 47.97 48.21 6,533,313 -0.74(-1.50%)
Nov 05, 2019 49.03 49.63 48.82 48.94 9,019,661 +0.43(+0.88%)
Nov 04, 2019 48.31 48.99 47.85 48.51 6,749,796 +0.71(+1.49%)
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.