ConocoPhillips (NY: COP )

124.46 -2.35 (-1.85%)
Streaming Delayed Price Updated: 12:23 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 64.83 65.47 64.36 64.40 16,679,178 -0.26(-0.40%)
Sep 29, 2021 64.27 65.08 63.31 64.66 11,115,638 +0.23(+0.35%)
Sep 28, 2021 64.19 65.23 63.83 64.43 15,777,666 +1.04(+1.63%)
Sep 27, 2021 63.39 63.62 62.53 63.40 14,210,148 +1.61(+2.60%)
Sep 24, 2021 60.62 62.43 60.38 61.79 11,710,066 +1.24(+2.06%)
Sep 23, 2021 59.16 60.93 59.16 60.54 12,500,600 +1.38(+2.33%)
Sep 22, 2021 57.22 59.77 57.22 59.17 16,574,575 +2.78(+4.94%)
Sep 21, 2021 55.57 56.85 54.85 56.38 14,647,268 +2.15(+3.96%)
Sep 20, 2021 54.63 55.09 53.50 54.23 10,523,727 -1.76(-3.14%)
Sep 17, 2021 56.14 56.93 55.86 55.99 14,459,963 -0.29(-0.52%)
Sep 16, 2021 56.33 56.70 55.84 56.29 9,230,900 -0.09(-0.15%)
Sep 15, 2021 55.20 56.51 55.19 56.37 11,328,390 +2.26(+4.18%)
Sep 14, 2021 55.33 55.39 53.80 54.11 8,318,867 -0.62(-1.13%)
Sep 13, 2021 53.76 55.19 52.96 54.73 8,898,580 +1.77(+3.34%)
Sep 10, 2021 53.80 53.92 52.70 52.96 5,328,835 +0.14(+0.27%)
Sep 09, 2021 52.41 53.73 52.11 52.82 6,614,361 +0.29(+0.54%)
Sep 08, 2021 53.52 53.80 52.45 52.53 5,502,308 -0.67(-1.25%)
Sep 07, 2021 53.11 53.67 52.57 53.20 6,979,365 -0.25(-0.46%)
Sep 03, 2021 53.54 54.12 53.16 53.45 8,370,562 -0.34(-0.64%)
Sep 02, 2021 52.51 54.15 52.47 53.79 7,047,594 +1.85(+3.57%)
Sep 01, 2021 52.80 53.14 51.72 51.93 9,806,709 -0.84(-1.58%)
Aug 31, 2021 52.98 53.53 52.55 52.77 11,049,127 -0.64(-1.19%)
Aug 30, 2021 54.15 54.30 53.39 53.41 5,091,603 -0.51(-0.95%)
Aug 27, 2021 53.02 54.28 52.76 53.92 6,891,766 +1.53(+2.92%)
Aug 26, 2021 52.98 53.30 52.22 52.39 5,481,312 -0.85(-1.59%)
Aug 25, 2021 52.70 53.59 52.31 53.24 6,445,507 +0.58(+1.10%)
Aug 24, 2021 52.44 52.92 51.92 52.66 6,568,637 +0.59(+1.13%)
Aug 23, 2021 51.46 52.39 51.34 52.07 8,441,154 +1.92(+3.83%)
Aug 20, 2021 49.29 50.36 49.03 50.15 7,437,839 +0.31(+0.63%)
Aug 19, 2021 50.05 50.34 48.86 49.83 11,897,439 -1.04(-2.04%)
Aug 18, 2021 51.68 52.32 50.80 50.87 6,995,414 -0.94(-1.82%)
Aug 17, 2021 51.71 52.68 51.55 51.81 6,857,782 -0.28(-0.53%)
Aug 16, 2021 52.48 52.82 51.89 52.09 7,855,139 -1.10(-2.07%)
Aug 13, 2021 54.12 54.39 53.08 53.19 7,786,650 -1.02(-1.88%)
Aug 12, 2021 54.30 54.72 53.72 54.21 4,978,219 -0.14(-0.26%)
Aug 11, 2021 53.58 54.51 53.17 54.35 6,389,207 +0.67(+1.26%)
Aug 10, 2021 53.08 53.95 52.99 53.67 7,136,255 +0.98(+1.86%)
Aug 09, 2021 52.90 53.38 52.49 52.70 5,691,374 -1.00(-1.86%)
Aug 06, 2021 53.78 54.33 53.31 53.69 5,302,543 +0.52(+0.98%)
Aug 05, 2021 52.70 53.81 52.31 53.17 6,915,467 +0.97(+1.86%)
Aug 04, 2021 52.58 53.69 52.18 52.20 8,029,642 -1.62(-3.02%)
Aug 03, 2021 52.35 53.95 51.80 53.83 10,405,362 +1.20(+2.28%)
Aug 02, 2021 53.72 54.89 52.58 52.63 8,909,610 -0.65(-1.21%)
Jul 30, 2021 53.94 54.07 52.95 53.27 9,112,798 -0.97(-1.79%)
Jul 29, 2021 54.57 54.97 54.04 54.24 6,635,523 +0.34(+0.63%)
Jul 28, 2021 53.67 54.31 53.04 53.90 6,489,569 +0.37(+0.69%)
Jul 27, 2021 53.37 53.81 52.59 53.53 7,749,591 -0.51(-0.95%)
Jul 26, 2021 52.94 54.50 52.81 54.04 9,213,715 +1.45(+2.76%)
Jul 23, 2021 53.22 53.48 52.02 52.59 11,179,169 -0.86(-1.60%)
Jul 22, 2021 53.78 53.96 52.98 53.45 7,172,526 -0.33(-0.61%)
Jul 21, 2021 52.56 54.15 52.45 53.78 9,942,119 +2.40(+4.68%)
Jul 20, 2021 50.46 52.11 50.25 51.37 9,920,601 +0.73(+1.43%)
Jul 19, 2021 50.39 51.21 49.81 50.64 14,150,327 -1.70(-3.24%)
Jul 16, 2021 54.42 54.61 52.16 52.34 9,336,812 -1.49(-2.77%)
Jul 15, 2021 53.76 54.91 53.56 53.83 9,247,858 -0.56(-1.02%)
Jul 14, 2021 56.48 57.16 54.08 54.39 9,001,336 -1.69(-3.01%)
Jul 13, 2021 56.11 56.58 55.45 56.08 6,902,632 -0.32(-0.57%)
Jul 12, 2021 55.56 57.00 55.39 56.40 6,428,886 -0.31(-0.55%)
Jul 09, 2021 56.35 57.02 55.96 56.71 7,394,446 +0.87(+1.55%)
Jul 08, 2021 54.94 56.25 54.69 55.84 11,187,985 +0.19(+0.34%)
Jul 07, 2021 56.59 57.32 55.30 55.65 8,736,706 -1.20(-2.11%)
Jul 06, 2021 59.21 59.31 56.78 56.85 12,404,784 -2.33(-3.94%)
Jul 02, 2021 58.91 59.58 58.09 59.18 8,096,903 -0.12(-0.21%)
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.