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 (%)
Apr 30, 2021 45.82 46.55 44.76 44.91 10,759,598 -1.75(-3.75%)
Apr 29, 2021 47.42 47.85 46.41 46.65 10,758,266 +0.08(+0.17%)
Apr 28, 2021 45.40 46.85 45.37 46.57 10,232,374 +1.53(+3.39%)
Apr 27, 2021 44.29 45.39 44.13 45.05 9,462,245 +0.92(+2.09%)
Apr 26, 2021 43.59 44.71 43.55 44.12 7,564,163 +0.47(+1.07%)
Apr 23, 2021 43.40 43.91 43.17 43.66 6,457,171 +0.23(+0.53%)
Apr 22, 2021 43.94 43.98 43.19 43.43 7,494,053 -0.51(-1.16%)
Apr 21, 2021 42.18 44.02 42.02 43.94 8,788,002 +1.22(+2.86%)
Apr 20, 2021 44.34 44.47 42.52 42.72 13,584,341 -1.97(-4.40%)
Apr 19, 2021 45.04 45.42 44.41 44.69 7,501,897 -0.18(-0.39%)
Apr 16, 2021 45.87 45.93 44.82 44.86 8,729,554 -0.71(-1.56%)
Apr 15, 2021 46.28 46.37 45.46 45.57 7,701,892 -0.69(-1.50%)
Apr 14, 2021 45.12 47.03 45.12 46.27 9,500,293 +1.67(+3.74%)
Apr 13, 2021 44.33 45.07 44.25 44.60 7,947,661 -0.06(-0.14%)
Apr 12, 2021 45.44 45.87 44.63 44.66 9,751,221 -0.32(-0.72%)
Apr 09, 2021 45.11 45.65 44.71 44.99 7,590,401 -0.01(-0.02%)
Apr 08, 2021 45.33 45.50 44.82 44.99 11,434,239 -1.00(-2.18%)
Apr 07, 2021 46.36 46.68 45.78 46.00 14,130,463 -0.18(-0.38%)
Apr 06, 2021 46.21 47.11 46.02 46.17 7,121,509 +0.32(+0.71%)
Apr 05, 2021 47.34 47.34 45.62 45.85 11,911,709 -1.59(-3.35%)
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.