ConocoPhillips (NY: COP )

110.99 +2.37 (+2.18%)
Streaming Delayed Price Updated: 12:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 49.39 49.52 48.96 49.33 6,492,813 +0.19(+0.38%)
May 27, 2021 49.32 49.85 48.78 49.15 8,456,074 +0.10(+0.20%)
May 26, 2021 48.74 49.17 48.39 49.05 7,587,801 +0.48(+0.98%)
May 25, 2021 49.56 49.90 48.47 48.57 9,140,831 -1.08(-2.17%)
May 24, 2021 49.67 49.79 48.91 49.65 7,199,121 +0.40(+0.81%)
May 21, 2021 49.62 49.94 49.18 49.25 6,815,629 +0.23(+0.47%)
May 20, 2021 49.25 49.26 48.35 49.02 9,941,104 -0.17(-0.34%)
May 19, 2021 49.51 50.03 48.51 49.19 10,632,261 -1.51(-2.98%)
May 18, 2021 51.57 51.90 50.41 50.71 11,662,028 -0.89(-1.73%)
May 17, 2021 49.63 51.63 49.63 51.60 12,926,486 +1.58(+3.15%)
May 14, 2021 48.71 50.13 48.70 50.02 7,253,664 +2.02(+4.20%)
May 13, 2021 48.33 49.06 47.41 48.01 8,567,974 -0.90(-1.85%)
May 12, 2021 49.28 50.68 48.71 48.91 9,020,234 -0.03(-0.05%)
May 11, 2021 49.00 49.81 48.43 48.93 11,091,287 -1.12(-2.25%)
May 10, 2021 51.18 52.11 50.02 50.06 10,020,694 -0.09(-0.18%)
May 07, 2021 48.36 50.36 48.14 50.15 10,982,943 +1.23(+2.51%)
May 06, 2021 48.74 48.93 47.15 48.92 10,985,573 +0.23(+0.47%)
May 05, 2021 48.01 48.89 46.74 48.69 14,483,539 +2.52(+5.46%)
May 04, 2021 45.43 46.57 45.35 46.17 14,613,339 -0.15(-0.32%)
May 03, 2021 45.60 46.48 45.28 46.32 10,617,993 +1.41(+3.13%)
Apr 30, 2021 45.83 46.55 44.76 44.91 10,758,132 -1.75(-3.75%)
Apr 29, 2021 47.42 47.85 46.41 46.66 10,756,801 +0.08(+0.17%)
Apr 28, 2021 45.40 46.85 45.38 46.58 10,230,980 +1.53(+3.39%)
Apr 27, 2021 44.30 45.40 44.14 45.05 9,460,956 +0.92(+2.09%)
Apr 26, 2021 43.60 44.72 43.56 44.13 7,563,133 +0.47(+1.07%)
Apr 23, 2021 43.41 43.91 43.17 43.67 6,456,291 +0.23(+0.53%)
Apr 22, 2021 43.95 43.98 43.20 43.44 7,493,032 -0.51(-1.16%)
Apr 21, 2021 42.18 44.03 42.02 43.95 8,786,805 +1.22(+2.86%)
Apr 20, 2021 44.35 44.47 42.52 42.73 13,582,491 -1.97(-4.40%)
Apr 19, 2021 45.04 45.43 44.42 44.69 7,500,875 -0.18(-0.39%)
Apr 16, 2021 45.88 45.93 44.82 44.87 8,728,365 -0.71(-1.56%)
Apr 15, 2021 46.28 46.38 45.47 45.58 7,700,843 -0.69(-1.50%)
Apr 14, 2021 45.12 47.04 45.12 46.27 9,498,999 +1.67(+3.74%)
Apr 13, 2021 44.33 45.08 44.25 44.61 7,946,578 -0.06(-0.14%)
Apr 12, 2021 45.45 45.88 44.63 44.67 9,749,892 -0.33(-0.72%)
Apr 09, 2021 45.11 45.66 44.72 44.99 7,589,367 -0.01(-0.02%)
Apr 08, 2021 45.33 45.51 44.82 45.00 11,432,682 -1.00(-2.18%)
Apr 07, 2021 46.36 46.69 45.79 46.00 14,128,538 -0.18(-0.38%)
Apr 06, 2021 46.21 47.12 46.02 46.18 7,120,539 +0.33(+0.71%)
Apr 05, 2021 47.35 47.35 45.62 45.85 11,910,086 -1.59(-3.35%)
Apr 01, 2021 46.65 47.46 46.13 47.44 11,574,320 +0.92(+1.98%)
Mar 31, 2021 46.82 47.15 46.24 46.52 10,581,609 -0.40(-0.86%)
Mar 30, 2021 46.72 47.56 46.58 46.92 9,006,996 -0.36(-0.76%)
Mar 29, 2021 47.86 47.88 46.65 47.28 8,996,640 -1.05(-2.18%)
Mar 26, 2021 48.00 48.41 47.45 48.34 9,932,493 +1.29(+2.74%)
Mar 25, 2021 45.72 47.25 45.29 47.05 10,560,649 +0.32(+0.68%)
Mar 24, 2021 46.34 47.38 46.27 46.73 11,010,555 +1.32(+2.90%)
Mar 23, 2021 44.90 46.35 44.38 45.41 13,497,060 -0.47(-1.01%)
Mar 22, 2021 46.42 46.55 45.70 45.88 12,526,356 -0.32(-0.68%)
Mar 19, 2021 46.80 47.53 45.98 46.19 30,658,872 -0.69(-1.46%)
Mar 18, 2021 49.54 49.69 46.64 46.88 14,000,670 -3.03(-6.07%)
Mar 17, 2021 49.46 50.17 48.76 49.91 10,773,515 +0.22(+0.44%)
Mar 16, 2021 50.13 50.41 49.15 49.69 10,702,990 -1.39(-2.72%)
Mar 15, 2021 50.84 51.44 50.03 51.08 11,188,431 -0.90(-1.74%)
Mar 12, 2021 52.90 53.11 51.80 51.98 7,695,490 -0.56(-1.07%)
Mar 11, 2021 52.26 53.69 52.17 52.54 10,620,223 +0.36(+0.69%)
Mar 10, 2021 50.48 52.49 50.39 52.18 13,665,426 +1.33(+2.63%)
Mar 09, 2021 51.49 52.34 50.45 50.85 11,603,344 -0.77(-1.50%)
Mar 08, 2021 51.61 52.64 50.66 51.62 12,847,863 +0.39(+0.75%)
Mar 05, 2021 50.94 52.25 50.16 51.24 21,292,290 +2.39(+4.89%)
Mar 04, 2021 47.39 50.05 47.14 48.85 17,225,850 +1.72(+3.65%)
Mar 03, 2021 46.25 48.09 46.15 47.13 9,116,986 +1.21(+2.64%)
Mar 02, 2021 46.12 46.80 45.88 45.91 8,813,666 -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.