ConocoPhillips (NY: COP )

110.79 +2.17 (+2.00%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 60.84 61.43 60.39 60.43 17,774,380 -0.24(-0.40%)
Sep 29, 2021 60.31 61.07 59.40 60.68 11,845,521 +0.21(+0.35%)
Sep 28, 2021 60.24 61.21 59.90 60.46 16,813,670 +0.97(+1.63%)
Sep 27, 2021 59.48 59.70 58.68 59.49 15,143,225 +1.51(+2.60%)
Sep 24, 2021 56.89 58.58 56.66 57.98 12,478,981 +1.17(+2.06%)
Sep 23, 2021 55.51 57.18 55.51 56.81 13,321,424 +1.29(+2.33%)
Sep 22, 2021 53.69 56.08 53.69 55.52 17,662,908 +2.61(+4.94%)
Sep 21, 2021 52.14 53.35 51.47 52.91 15,609,048 +2.02(+3.96%)
Sep 20, 2021 51.27 51.70 50.21 50.89 11,214,744 -1.65(-3.14%)
Sep 17, 2021 52.68 53.43 52.42 52.54 15,409,444 -0.28(-0.52%)
Sep 16, 2021 52.86 53.20 52.40 52.82 9,837,026 -0.08(-0.15%)
Sep 15, 2021 51.80 53.02 51.79 52.90 12,072,243 +2.12(+4.18%)
Sep 14, 2021 51.92 51.98 50.48 50.78 8,865,107 -0.58(-1.13%)
Sep 13, 2021 50.45 51.79 49.70 51.36 9,482,885 +1.66(+3.34%)
Sep 10, 2021 50.48 50.60 49.46 49.70 5,678,741 +0.13(+0.27%)
Sep 09, 2021 49.18 50.42 48.90 49.56 7,048,678 +0.27(+0.54%)
Sep 08, 2021 50.22 50.48 49.22 49.30 5,863,605 -0.62(-1.25%)
Sep 07, 2021 49.84 50.37 49.33 49.92 7,437,649 -0.23(-0.46%)
Sep 03, 2021 50.24 50.79 49.89 50.15 8,920,196 -0.32(-0.64%)
Sep 02, 2021 49.28 50.81 49.23 50.47 7,510,358 +1.74(+3.57%)
Sep 01, 2021 49.55 49.87 48.53 48.73 10,450,645 -0.78(-1.58%)
Aug 31, 2021 49.72 50.23 49.31 49.52 11,774,644 -0.60(-1.19%)
Aug 30, 2021 50.81 50.96 50.10 50.12 5,425,931 -0.48(-0.95%)
Aug 27, 2021 49.75 50.94 49.51 50.60 7,344,298 +1.44(+2.92%)
Aug 26, 2021 49.72 50.02 49.01 49.16 5,841,230 -0.79(-1.59%)
Aug 25, 2021 49.45 50.29 49.09 49.96 6,868,737 +0.54(+1.10%)
Aug 24, 2021 49.21 49.66 48.72 49.41 6,999,952 +0.55(+1.13%)
Aug 23, 2021 48.29 49.16 48.17 48.86 8,995,424 +1.80(+3.83%)
Aug 20, 2021 46.26 47.25 46.01 47.06 7,926,228 +0.29(+0.63%)
Aug 19, 2021 46.97 47.24 45.85 46.76 12,678,657 -0.97(-2.04%)
Aug 18, 2021 48.49 49.10 47.67 47.74 7,454,752 -0.88(-1.82%)
Aug 17, 2021 48.52 49.44 48.38 48.62 7,308,083 -0.26(-0.53%)
Aug 16, 2021 49.24 49.56 48.69 48.88 8,370,929 -1.03(-2.07%)
Aug 13, 2021 50.79 51.04 49.80 49.91 8,297,943 -0.95(-1.88%)
Aug 12, 2021 50.96 51.35 50.41 50.87 5,305,102 -0.13(-0.26%)
Aug 11, 2021 50.28 51.15 49.89 51.00 6,808,740 +0.63(+1.26%)
Aug 10, 2021 49.80 50.63 49.72 50.37 7,604,842 +0.92(+1.86%)
Aug 09, 2021 49.64 50.09 49.25 49.45 6,065,086 -0.94(-1.86%)
Aug 06, 2021 50.46 50.98 50.03 50.38 5,650,722 +0.49(+0.98%)
Aug 05, 2021 49.46 50.49 49.09 49.89 7,369,556 +0.91(+1.86%)
Aug 04, 2021 49.34 50.38 48.97 48.98 8,556,891 -1.52(-3.02%)
Aug 03, 2021 49.13 50.62 48.61 50.51 11,088,607 +1.12(+2.28%)
Aug 02, 2021 50.41 51.51 49.34 49.39 9,494,639 -0.61(-1.21%)
Jul 30, 2021 50.62 50.74 49.69 49.99 9,711,170 -0.91(-1.79%)
Jul 29, 2021 51.20 51.58 50.71 50.90 7,071,230 +0.32(+0.63%)
Jul 28, 2021 50.37 50.96 49.77 50.58 6,915,692 +0.35(+0.69%)
Jul 27, 2021 50.08 50.49 49.35 50.23 8,258,450 -0.48(-0.95%)
Jul 26, 2021 49.68 51.14 49.56 50.71 9,818,713 +1.36(+2.76%)
Jul 23, 2021 49.94 50.19 48.81 49.35 11,913,224 -0.80(-1.60%)
Jul 22, 2021 50.46 50.63 49.72 50.15 7,643,495 -0.31(-0.61%)
Jul 21, 2021 49.32 50.81 49.21 50.46 10,594,947 +2.26(+4.68%)
Jul 20, 2021 47.35 48.90 47.15 48.21 10,572,017 +0.68(+1.43%)
Jul 19, 2021 47.29 48.06 46.75 47.52 15,079,479 -1.59(-3.24%)
Jul 16, 2021 51.06 51.24 48.94 49.12 9,949,895 -1.40(-2.77%)
Jul 15, 2021 50.44 51.52 50.26 50.52 9,855,100 -0.52(-1.02%)
Jul 14, 2021 53.00 53.64 50.75 51.04 9,592,390 -1.58(-3.01%)
Jul 13, 2021 52.65 53.09 52.04 52.62 7,355,879 -0.30(-0.57%)
Jul 12, 2021 52.14 53.49 51.98 52.92 6,851,025 -0.29(-0.55%)
Jul 09, 2021 52.88 53.51 52.52 53.21 7,879,987 +0.81(+1.55%)
Jul 08, 2021 51.55 52.78 51.32 52.40 11,922,621 +0.18(+0.34%)
Jul 07, 2021 53.10 53.79 51.90 52.22 9,310,383 -1.12(-2.11%)
Jul 06, 2021 55.56 55.66 53.29 53.35 13,219,318 -2.19(-3.94%)
Jul 02, 2021 55.28 55.91 54.51 55.53 8,628,570 -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.