ConocoPhillips (NY: COP )

110.40 +1.78 (+1.64%)
Streaming Delayed Price Updated: 10:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 54.04 54.78 53.54 54.16 8,768,031 -0.56(-1.03%)
Nov 29, 2018 54.39 55.25 54.18 54.72 5,618,015 +0.43(+0.78%)
Nov 28, 2018 53.28 54.53 53.27 54.30 6,651,014 +0.88(+1.64%)
Nov 27, 2018 52.97 53.68 52.50 53.42 7,474,066 +0.47(+0.90%)
Nov 26, 2018 52.95 53.68 52.81 52.95 7,633,606 +0.74(+1.41%)
Nov 23, 2018 51.46 52.32 51.07 52.21 6,551,003 -1.37(-2.57%)
Nov 21, 2018 53.59 53.59 53.59 0 +1.22(+2.33%)
Nov 20, 2018 53.65 53.65 51.74 52.37 9,108,474 -2.00(-3.69%)
Nov 19, 2018 53.50 54.61 53.22 54.37 9,494,586 +0.26(+0.48%)
Nov 16, 2018 53.68 54.37 53.50 54.11 9,767,850 +0.74(+1.40%)
Nov 15, 2018 52.03 53.43 51.76 53.36 9,510,114 +0.89(+1.70%)
Nov 14, 2018 53.05 54.02 51.98 52.47 11,809,162 +0.33(+0.63%)
Nov 13, 2018 53.01 53.67 51.23 52.15 13,703,010 -1.16(-2.18%)
Nov 12, 2018 55.31 55.70 53.31 53.31 8,268,640 -1.30(-2.38%)
Nov 09, 2018 53.79 55.00 53.02 54.61 11,230,675 -0.15(-0.27%)
Nov 08, 2018 57.09 57.54 54.56 54.76 12,006,936 -2.55(-4.46%)
Nov 07, 2018 57.89 58.32 56.67 57.31 8,043,459 +0.43(+0.76%)
Nov 06, 2018 56.75 56.93 55.85 56.88 7,515,362 +0.38(+0.68%)
Nov 05, 2018 56.21 56.88 55.85 56.49 6,053,418 +0.97(+1.75%)
Nov 02, 2018 57.03 57.49 55.14 55.52 6,996,046 -1.42(-2.50%)
Nov 01, 2018 57.45 58.07 56.05 56.94 9,563,798 -0.26(-0.46%)
Oct 31, 2018 57.60 58.77 57.08 57.20 8,054,544 +0.31(+0.55%)
Oct 30, 2018 54.98 57.05 54.71 56.89 7,951,249 +1.78(+3.22%)
Oct 29, 2018 56.61 57.05 54.19 55.12 8,374,366 -0.92(-1.65%)
Oct 26, 2018 54.80 56.52 54.56 56.04 10,012,856 +0.38(+0.68%)
Oct 25, 2018 55.55 56.21 54.45 55.66 10,588,939 +1.91(+3.55%)
Oct 24, 2018 57.04 57.30 53.19 53.76 11,225,302 -2.89(-5.10%)
Oct 23, 2018 57.73 57.77 55.82 56.65 9,167,298 -2.32(-3.93%)
Oct 22, 2018 59.42 59.55 58.32 58.96 6,581,224 -0.36(-0.61%)
Oct 19, 2018 59.47 60.48 59.13 59.32 6,913,807 -0.08(-0.14%)
Oct 18, 2018 58.61 59.89 58.52 59.40 9,532,482 +0.09(+0.15%)
Oct 17, 2018 60.62 60.62 59.10 59.31 8,923,703 -1.08(-1.79%)
Oct 16, 2018 60.36 60.71 59.93 60.39 6,997,325 +0.43(+0.72%)
Oct 15, 2018 60.42 60.71 59.75 59.96 7,484,177 -0.46(-0.76%)
Oct 12, 2018 60.33 60.76 59.40 60.42 7,693,671 +1.10(+1.86%)
Oct 11, 2018 60.43 60.93 58.62 59.32 11,443,966 -1.87(-3.06%)
Oct 10, 2018 64.84 64.91 61.13 61.19 10,224,697 -3.51(-5.43%)
Oct 09, 2018 64.04 65.16 63.68 64.70 5,975,621 +0.91(+1.43%)
Oct 08, 2018 63.34 64.19 62.97 63.79 4,950,700 -0.09(-0.14%)
Oct 05, 2018 63.56 64.03 63.23 63.88 8,019,938 +0.09(+0.14%)
Oct 04, 2018 63.90 64.28 63.23 63.79 5,469,345 -0.24(-0.37%)
Oct 03, 2018 64.08 64.31 63.47 64.03 8,375,825 +0.24(+0.37%)
Oct 02, 2018 64.61 64.76 63.74 63.79 5,564,456 -1.31(-2.02%)
Oct 01, 2018 63.38 65.39 63.35 65.10 7,862,741 +2.03(+3.22%)
Sep 28, 2018 63.01 64.12 63.01 63.07 7,595,969 -0.10(-0.15%)
Sep 27, 2018 63.34 63.56 63.00 63.17 5,312,169 +0.20(+0.31%)
Sep 26, 2018 63.35 63.88 62.91 62.98 7,544,314 -0.68(-1.06%)
Sep 25, 2018 63.52 64.06 63.27 63.65 7,539,785 +0.86(+1.36%)
Sep 24, 2018 62.75 63.48 62.58 62.80 7,825,290 +0.64(+1.02%)
Sep 21, 2018 61.75 62.47 61.41 62.16 18,546,996 +0.75(+1.22%)
Sep 20, 2018 61.20 62.06 60.96 61.41 6,405,593 -0.14(-0.23%)
Sep 19, 2018 61.12 61.82 60.83 61.55 4,850,527 +0.40(+0.65%)
Sep 18, 2018 60.92 61.71 60.82 61.15 7,349,911 +0.65(+1.08%)
Sep 17, 2018 60.07 61.04 59.99 60.50 7,374,902 +0.60(+1.01%)
Sep 14, 2018 59.01 60.25 59.01 59.90 5,667,312 +0.77(+1.31%)
Sep 13, 2018 58.67 59.15 57.96 59.12 4,932,413 +0.47(+0.81%)
Sep 12, 2018 58.80 59.11 58.42 58.65 7,531,057 +0.41(+0.70%)
Sep 11, 2018 57.85 58.74 57.53 58.24 5,119,802 +0.26(+0.45%)
Sep 10, 2018 57.50 58.39 57.47 57.98 6,366,964 +0.76(+1.32%)
Sep 07, 2018 56.99 57.55 56.57 57.22 5,363,232 -0.26(-0.45%)
Sep 06, 2018 58.81 59.06 57.46 57.48 6,680,022 -2.00(-3.37%)
Sep 05, 2018 59.36 59.58 58.71 59.49 6,234,000 -0.09(-0.15%)
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.