ConocoPhillips (NY: COP )

126.81 +0.07 (+0.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 49.22 49.46 47.60 48.67 14,141,632 -0.95(-1.92%)
Feb 25, 2021 51.44 51.95 48.68 49.63 13,744,350 -1.53(-3.00%)
Feb 24, 2021 48.66 51.37 48.16 51.16 13,126,945 +2.41(+4.93%)
Feb 23, 2021 48.58 49.13 46.47 48.76 11,536,119 +1.14(+2.40%)
Feb 22, 2021 46.01 48.36 45.68 47.61 13,173,478 +2.30(+5.08%)
Feb 19, 2021 44.59 45.45 44.46 45.31 9,085,561 +0.68(+1.53%)
Feb 18, 2021 45.86 45.98 44.57 44.63 8,956,991 -1.56(-3.38%)
Feb 17, 2021 46.03 46.30 45.16 46.19 9,810,803 +0.48(+1.04%)
Feb 16, 2021 44.92 46.07 44.75 45.72 11,823,756 +1.58(+3.58%)
Feb 12, 2021 43.15 44.19 43.00 44.13 9,409,126 +0.67(+1.55%)
Feb 11, 2021 43.52 43.53 42.31 43.46 9,552,085 -0.36(-0.81%)
Feb 10, 2021 43.76 44.51 43.04 43.82 11,679,180 +0.34(+0.79%)
Feb 09, 2021 42.86 43.99 42.53 43.47 9,692,559 +0.09(+0.21%)
Feb 08, 2021 41.96 43.80 41.82 43.38 13,134,729 +2.19(+5.31%)
Feb 05, 2021 41.63 41.65 40.89 41.19 10,291,607 +0.38(+0.93%)
Feb 04, 2021 40.44 40.82 39.49 40.81 12,262,322 +0.74(+1.85%)
Feb 03, 2021 38.25 40.46 38.03 40.07 12,006,310 +2.08(+5.47%)
Feb 02, 2021 38.53 39.23 37.93 37.99 9,523,996 +0.24(+0.64%)
Feb 01, 2021 37.49 38.00 36.81 37.75 9,952,448 +0.63(+1.70%)
Jan 29, 2021 37.57 38.45 37.07 37.12 12,574,450 -1.00(-2.63%)
Jan 28, 2021 38.12 38.61 37.44 38.12 11,089,020 +0.43(+1.13%)
Jan 27, 2021 38.00 39.03 37.29 37.70 9,534,723 -0.96(-2.47%)
Jan 26, 2021 39.94 40.52 38.59 38.65 8,208,200 -0.83(-2.11%)
Jan 25, 2021 39.07 39.53 38.24 39.48 11,581,621 -0.10(-0.26%)
Jan 22, 2021 39.00 39.86 38.72 39.59 10,282,873 -0.46(-1.16%)
Jan 21, 2021 42.11 42.38 39.60 40.05 18,221,454 -2.01(-4.78%)
Jan 20, 2021 43.00 43.11 42.01 42.06 22,820,668 -0.59(-1.39%)
Jan 19, 2021 41.87 42.80 41.60 42.66 15,634,284 +0.82(+1.95%)
Jan 15, 2021 43.84 43.84 41.29 41.84 32,356,638 -2.55(-5.74%)
Jan 14, 2021 43.97 44.78 43.37 44.39 13,865,332 +0.78(+1.79%)
Jan 13, 2021 43.91 44.02 43.21 43.61 12,762,396 -0.36(-0.82%)
Jan 12, 2021 42.67 44.20 42.40 43.97 14,032,229 +1.91(+4.54%)
Jan 11, 2021 40.89 42.39 40.16 42.06 11,689,296 +0.61(+1.48%)
Jan 08, 2021 41.73 42.17 40.97 41.45 10,189,376 +0.00(+0.00%)
Jan 07, 2021 40.85 41.72 40.43 41.45 10,402,127 +1.10(+2.74%)
Jan 06, 2021 39.44 40.75 38.87 40.35 11,899,742 +1.55(+3.99%)
Jan 05, 2021 37.31 39.75 37.09 38.80 13,363,004 +2.10(+5.74%)
Jan 04, 2021 37.56 37.70 36.33 36.69 9,271,498 -0.39(-1.05%)
Dec 31, 2020 37.08 37.08 37.08 6,757,950 -0.02(-0.05%)
Dec 30, 2020 36.16 37.13 35.99 37.10 6,757,950 +0.87(+2.41%)
Dec 29, 2020 36.50 37.04 35.95 36.23 7,552,108 -0.21(-0.59%)
Dec 28, 2020 36.68 37.53 36.26 36.44 6,661,730 -0.18(-0.48%)
Dec 24, 2020 37.10 37.10 36.13 36.62 3,806,929 -0.55(-1.47%)
Dec 23, 2020 36.55 37.75 36.47 37.17 6,618,767 +0.97(+2.69%)
Dec 22, 2020 37.28 37.35 36.05 36.19 9,910,299 -1.12(-3.01%)
Dec 21, 2020 36.55 37.95 36.10 37.31 11,859,483 -0.69(-1.81%)
Dec 18, 2020 38.94 39.13 37.77 38.00 22,451,200 -0.92(-2.36%)
Dec 17, 2020 39.66 39.66 38.59 38.92 10,020,945 -0.32(-0.83%)
Dec 16, 2020 39.74 39.82 39.07 39.24 10,040,912 -0.45(-1.12%)
Dec 15, 2020 39.56 39.86 38.68 39.69 10,626,029 +0.45(+1.13%)
Dec 14, 2020 40.88 41.03 39.19 39.24 18,428,814 -1.08(-2.67%)
Dec 11, 2020 40.35 40.63 40.03 40.32 15,358,635 -0.48(-1.18%)
Dec 10, 2020 39.51 41.01 39.36 40.80 16,169,242 +1.21(+3.04%)
Dec 09, 2020 40.13 40.34 38.69 39.60 11,612,699 +0.02(+0.05%)
Dec 08, 2020 38.95 40.28 38.67 39.58 11,401,747 -0.13(-0.33%)
Dec 07, 2020 40.20 40.28 39.43 39.71 11,413,784 -1.34(-3.28%)
Dec 04, 2020 39.22 41.13 39.05 41.05 13,728,434 +2.85(+7.45%)
Dec 03, 2020 37.14 39.09 36.75 38.21 17,486,492 +1.14(+3.08%)
Dec 02, 2020 36.33 37.99 36.01 37.06 13,435,771 +0.65(+1.78%)
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.