Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 49.38 49.52 48.96 49.33 6,493,301 +0.19(+0.38%)
May 27, 2021 49.32 49.84 48.78 49.14 8,456,709 +0.10(+0.20%)
May 26, 2021 48.74 49.17 48.38 49.05 7,588,371 +0.48(+0.98%)
May 25, 2021 49.56 49.89 48.47 48.57 9,141,518 -1.08(-2.17%)
May 24, 2021 49.67 49.79 48.90 49.65 7,199,662 +0.40(+0.81%)
May 21, 2021 49.61 49.94 49.18 49.25 6,816,142 +0.23(+0.47%)
May 20, 2021 49.25 49.26 48.35 49.02 9,941,852 -0.17(-0.34%)
May 19, 2021 49.51 50.03 48.51 49.19 10,633,060 -1.51(-2.98%)
May 18, 2021 51.57 51.90 50.41 50.70 11,662,904 -0.89(-1.73%)
May 17, 2021 49.62 51.62 49.62 51.60 12,927,458 +1.58(+3.15%)
May 14, 2021 48.71 50.13 48.70 50.02 7,254,209 +2.02(+4.20%)
May 13, 2021 48.33 49.06 47.41 48.00 8,568,618 -0.90(-1.85%)
May 12, 2021 49.27 50.68 48.70 48.90 9,020,910 -0.03(-0.05%)
May 11, 2021 48.99 49.81 48.43 48.93 11,092,119 -1.12(-2.25%)
May 10, 2021 51.18 52.11 50.02 50.06 10,021,446 -0.09(-0.18%)
May 07, 2021 48.36 50.35 48.14 50.14 10,983,766 +1.23(+2.51%)
May 06, 2021 48.74 48.93 47.15 48.91 10,986,397 +0.23(+0.47%)
May 05, 2021 48.01 48.89 46.74 48.69 14,484,625 +2.52(+5.46%)
May 04, 2021 45.43 46.57 45.35 46.16 14,614,435 -0.15(-0.32%)
May 03, 2021 45.59 46.47 45.28 46.31 10,618,790 +1.41(+3.13%)
Apr 30, 2021 45.82 46.55 44.76 44.91 10,758,939 -1.75(-3.75%)
Apr 29, 2021 47.42 47.85 46.41 46.66 10,757,608 +0.08(+0.17%)
Apr 28, 2021 45.40 46.85 45.37 46.58 10,231,747 +1.53(+3.39%)
Apr 27, 2021 44.29 45.39 44.14 45.05 9,461,666 +0.92(+2.09%)
Apr 26, 2021 43.59 44.72 43.56 44.13 7,563,700 +0.47(+1.07%)
Apr 23, 2021 43.41 43.91 43.17 43.66 6,456,775 +0.23(+0.53%)
Apr 22, 2021 43.94 43.98 43.20 43.43 7,493,594 -0.51(-1.16%)
Apr 21, 2021 42.18 44.02 42.02 43.94 8,787,464 +1.22(+2.86%)
Apr 20, 2021 44.35 44.47 42.52 42.72 13,583,510 -1.97(-4.40%)
Apr 19, 2021 45.04 45.43 44.42 44.69 7,501,438 -0.18(-0.39%)
Apr 16, 2021 45.88 45.93 44.82 44.87 8,729,019 -0.71(-1.56%)
Apr 15, 2021 46.28 46.38 45.46 45.58 7,701,420 -0.69(-1.50%)
Apr 14, 2021 45.12 47.03 45.12 46.27 9,499,711 +1.67(+3.74%)
Apr 13, 2021 44.33 45.08 44.25 44.60 7,947,174 -0.06(-0.14%)
Apr 12, 2021 45.44 45.88 44.63 44.66 9,750,624 -0.32(-0.72%)
Apr 09, 2021 45.11 45.66 44.71 44.99 7,589,936 -0.01(-0.02%)
Apr 08, 2021 45.33 45.51 44.82 45.00 11,433,539 -1.00(-2.18%)
Apr 07, 2021 46.36 46.68 45.79 46.00 14,129,598 -0.18(-0.38%)
Apr 06, 2021 46.21 47.12 46.02 46.17 7,121,073 +0.32(+0.71%)
Apr 05, 2021 47.34 47.34 45.62 45.85 11,910,979 -1.59(-3.35%)
Apr 01, 2021 46.65 47.45 46.13 47.44 11,575,189 +0.92(+1.98%)
Mar 31, 2021 46.81 47.14 46.24 46.52 10,582,402 -0.40(-0.86%)
Mar 30, 2021 46.72 47.56 46.58 46.92 9,007,671 -0.36(-0.76%)
Mar 29, 2021 47.86 47.88 46.65 47.28 8,997,315 -1.05(-2.18%)
Mar 26, 2021 48.00 48.40 47.45 48.33 9,933,238 +1.29(+2.74%)
Mar 25, 2021 45.72 47.25 45.29 47.04 10,561,441 +0.32(+0.68%)
Mar 24, 2021 46.33 47.38 46.26 46.73 11,011,381 +1.32(+2.90%)
Mar 23, 2021 44.89 46.35 44.37 45.41 13,498,072 -0.47(-1.01%)
Mar 22, 2021 46.42 46.55 45.70 45.88 12,527,296 -0.32(-0.68%)
Mar 19, 2021 46.80 47.52 45.97 46.19 30,661,172 -0.68(-1.46%)
Mar 18, 2021 49.54 49.69 46.64 46.88 14,001,720 -3.03(-6.07%)
Mar 17, 2021 49.46 50.17 48.76 49.91 10,774,323 +0.22(+0.44%)
Mar 16, 2021 50.13 50.41 49.15 49.69 10,703,793 -1.39(-2.72%)
Mar 15, 2021 50.84 51.43 50.03 51.07 11,189,270 -0.90(-1.74%)
Mar 12, 2021 52.90 53.10 51.79 51.98 7,696,067 -0.56(-1.07%)
Mar 11, 2021 52.26 53.69 52.16 52.54 10,621,019 +0.36(+0.69%)
Mar 10, 2021 50.48 52.49 50.39 52.18 13,666,451 +1.33(+2.63%)
Mar 09, 2021 51.49 52.34 50.45 50.85 11,604,214 -0.77(-1.50%)
Mar 08, 2021 51.61 52.64 50.66 51.62 12,848,827 +0.39(+0.75%)
Mar 05, 2021 50.93 52.24 50.15 51.23 21,293,888 +2.39(+4.89%)
Mar 04, 2021 47.39 50.05 47.14 48.84 17,227,142 +1.72(+3.65%)
Mar 03, 2021 46.24 48.09 46.15 47.12 9,117,669 +1.21(+2.64%)
Mar 02, 2021 46.11 46.80 45.88 45.91 8,814,327 -0.29(-0.63%)
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.