ConocoPhillips (NY: COP )

109.00 +0.71 (+0.66%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 60.84 61.44 60.39 60.44 17,773,046 -0.24(-0.40%)
Sep 29, 2021 60.31 61.07 59.41 60.68 11,844,632 +0.21(+0.35%)
Sep 28, 2021 60.24 61.22 59.90 60.47 16,812,408 +0.97(+1.63%)
Sep 27, 2021 59.48 59.71 58.68 59.49 15,142,089 +1.51(+2.60%)
Sep 24, 2021 56.89 58.59 56.67 57.99 12,478,044 +1.17(+2.06%)
Sep 23, 2021 55.52 57.18 55.52 56.82 13,320,424 +1.29(+2.33%)
Sep 22, 2021 53.70 56.09 53.70 55.53 17,661,582 +2.61(+4.94%)
Sep 21, 2021 52.15 53.35 51.48 52.91 15,607,876 +2.02(+3.96%)
Sep 20, 2021 51.27 51.70 50.21 50.90 11,213,902 -1.65(-3.14%)
Sep 17, 2021 52.68 53.43 52.42 52.55 15,408,288 -0.28(-0.52%)
Sep 16, 2021 52.87 53.21 52.40 52.82 9,836,288 -0.08(-0.15%)
Sep 15, 2021 51.81 53.03 51.80 52.90 12,071,337 +2.12(+4.18%)
Sep 14, 2021 51.92 51.98 50.49 50.78 8,864,442 -0.58(-1.13%)
Sep 13, 2021 50.45 51.80 49.70 51.36 9,482,173 +1.66(+3.34%)
Sep 10, 2021 50.49 50.60 49.46 49.70 5,678,315 +0.13(+0.27%)
Sep 09, 2021 49.18 50.42 48.90 49.57 7,048,149 +0.27(+0.54%)
Sep 08, 2021 50.23 50.49 49.22 49.30 5,863,165 -0.62(-1.25%)
Sep 07, 2021 49.84 50.37 49.34 49.92 7,437,091 -0.23(-0.46%)
Sep 03, 2021 50.25 50.79 49.89 50.16 8,919,527 -0.32(-0.64%)
Sep 02, 2021 49.28 50.82 49.24 50.48 7,509,794 +1.74(+3.57%)
Sep 01, 2021 49.55 49.87 48.53 48.74 10,449,860 -0.78(-1.58%)
Aug 31, 2021 49.72 50.24 49.32 49.52 11,773,760 -0.60(-1.19%)
Aug 30, 2021 50.82 50.96 50.10 50.12 5,425,524 -0.48(-0.95%)
Aug 27, 2021 49.76 50.94 49.51 50.60 7,343,747 +1.44(+2.92%)
Aug 26, 2021 49.72 50.02 49.01 49.17 5,840,792 -0.79(-1.59%)
Aug 25, 2021 49.45 50.29 49.10 49.96 6,868,221 +0.54(+1.10%)
Aug 24, 2021 49.21 49.67 48.73 49.42 6,999,427 +0.55(+1.13%)
Aug 23, 2021 48.29 49.16 48.18 48.86 8,994,748 +1.80(+3.83%)
Aug 20, 2021 46.26 47.26 46.01 47.06 7,925,633 +0.29(+0.63%)
Aug 19, 2021 46.97 47.24 45.85 46.77 12,677,706 -0.97(-2.04%)
Aug 18, 2021 48.50 49.10 47.68 47.74 7,454,193 -0.88(-1.82%)
Aug 17, 2021 48.52 49.44 48.38 48.62 7,307,535 -0.26(-0.53%)
Aug 16, 2021 49.25 49.57 48.69 48.88 8,370,300 -1.03(-2.07%)
Aug 13, 2021 50.79 51.04 49.81 49.92 8,297,320 -0.95(-1.88%)
Aug 12, 2021 50.96 51.35 50.42 50.87 5,304,704 -0.13(-0.26%)
Aug 11, 2021 50.28 51.15 49.90 51.00 6,808,229 +0.63(+1.26%)
Aug 10, 2021 49.81 50.63 49.73 50.37 7,604,271 +0.92(+1.86%)
Aug 09, 2021 49.65 50.10 49.26 49.45 6,064,631 -0.94(-1.86%)
Aug 06, 2021 50.47 50.99 50.03 50.39 5,650,298 +0.49(+0.98%)
Aug 05, 2021 49.46 50.50 49.10 49.90 7,369,003 +0.91(+1.86%)
Aug 04, 2021 49.34 50.39 48.97 48.99 8,556,249 -1.52(-3.02%)
Aug 03, 2021 49.13 50.63 48.61 50.51 11,087,775 +1.12(+2.28%)
Aug 02, 2021 50.42 51.51 49.34 49.39 9,493,927 -0.61(-1.21%)
Jul 30, 2021 50.62 50.75 49.69 50.00 9,710,441 -0.91(-1.79%)
Jul 29, 2021 51.21 51.58 50.71 50.91 7,070,699 +0.32(+0.63%)
Jul 28, 2021 50.37 50.97 49.77 50.58 6,915,173 +0.35(+0.69%)
Jul 27, 2021 50.09 50.50 49.35 50.24 8,257,831 -0.48(-0.95%)
Jul 26, 2021 49.68 51.15 49.56 50.72 9,817,976 +1.36(+2.76%)
Jul 23, 2021 49.94 50.19 48.81 49.35 11,912,330 -0.80(-1.60%)
Jul 22, 2021 50.47 50.63 49.72 50.16 7,642,921 -0.31(-0.61%)
Jul 21, 2021 49.32 50.82 49.22 50.47 10,594,151 +2.26(+4.68%)
Jul 20, 2021 47.35 48.90 47.16 48.21 10,571,222 +0.68(+1.43%)
Jul 19, 2021 47.29 48.06 46.75 47.53 15,078,345 -1.59(-3.24%)
Jul 16, 2021 51.07 51.25 48.95 49.12 9,949,147 -1.40(-2.77%)
Jul 15, 2021 50.45 51.53 50.26 50.52 9,854,359 -0.52(-1.02%)
Jul 14, 2021 53.01 53.64 50.75 51.04 9,591,669 -1.58(-3.01%)
Jul 13, 2021 52.65 53.09 52.04 52.63 7,355,327 -0.30(-0.57%)
Jul 12, 2021 52.14 53.49 51.98 52.93 6,850,510 -0.29(-0.55%)
Jul 09, 2021 52.88 53.51 52.52 53.22 7,879,395 +0.81(+1.55%)
Jul 08, 2021 51.55 52.79 51.32 52.40 11,921,725 +0.18(+0.34%)
Jul 07, 2021 53.10 53.79 51.90 52.23 9,309,683 -1.12(-2.11%)
Jul 06, 2021 55.56 55.66 53.29 53.35 13,218,324 -2.19(-3.94%)
Jul 02, 2021 55.28 55.91 54.51 55.54 8,627,922 -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.