ConocoPhillips (NY: COP )

71.48 USD -3.35 (-4.48%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 70.53 71.62 69.34 71.48 10,258,744 -3.35(-4.48%)
Nov 24, 2021 73.23 75.49 73.20 74.83 7,215,783 +1.05(+1.42%)
Nov 23, 2021 72.91 74.72 72.84 73.78 9,107,237 +1.89(+2.63%)
Nov 22, 2021 69.64 72.82 69.61 71.89 7,445,658 +2.28(+3.28%)
Nov 19, 2021 70.92 71.30 69.41 69.61 8,818,145 -3.11(-4.28%)
Nov 18, 2021 72.12 72.95 72.61 72.72 6,548,847 +0.75(+1.04%)
Nov 17, 2021 72.12 73.93 71.73 71.97 7,627,419 -0.67(-0.92%)
Nov 16, 2021 73.00 73.81 72.57 72.64 7,128,544 -0.08(-0.11%)
Nov 15, 2021 72.23 73.39 71.74 72.72 6,180,691 +0.36(+0.50%)
Nov 12, 2021 71.59 72.54 71.50 72.36 5,329,716 +0.22(+0.30%)
Nov 11, 2021 73.30 73.66 71.99 72.14 7,784,559 -0.86(-1.18%)
Nov 10, 2021 74.50 73.00 7,484,662 -2.75(-3.63%)
Nov 09, 2021 75.81 75.99 74.72 75.75 6,049,186 -0.18(-0.24%)
Nov 08, 2021 75.67 77.15 75.46 75.93 6,956,542 +0.48(+0.64%)
Nov 05, 2021 74.56 75.81 73.92 75.45 6,987,703 +2.14(+2.92%)
Nov 04, 2021 74.00 74.78 72.87 73.31 8,573,111 +0.57(+0.78%)
Nov 03, 2021 72.65 73.69 72.25 72.74 9,311,477 -0.29(-0.40%)
Nov 02, 2021 74.54 75.25 72.81 73.03 10,891,333 -1.56(-2.09%)
Nov 01, 2021 74.95 74.75 74.42 74.59 11,940,229 +0.10(+0.13%)
Oct 29, 2021 74.43 75.30 73.97 74.49 8,079,343 -0.66(-0.88%)
Oct 28, 2021 74.37 75.34 74.12 75.15 5,215,884 +0.72(+0.97%)
Oct 27, 2021 75.56 76.66 74.25 74.43 9,023,577 -2.60(-3.38%)
Oct 26, 2021 76.69 77.03 5,899,065 +0.51(+0.67%)
Oct 25, 2021 76.56 77.98 76.20 76.52 7,468,453 +0.80(+1.06%)
Oct 22, 2021 75.12 76.08 74.99 75.72 7,170,204 +1.13(+1.51%)
Oct 21, 2021 75.65 75.65 74.11 74.59 5,832,601 -1.43(-1.88%)
Oct 20, 2021 74.72 76.10 74.54 76.02 5,504,513 +0.70(+0.93%)
Oct 19, 2021 74.84 75.85 74.38 75.32 6,589,323 +0.82(+1.10%)
Oct 18, 2021 74.77 75.75 74.13 74.50 9,917,816 +0.36(+0.49%)
Oct 15, 2021 74.63 74.93 74.13 74.14 6,945,114 +0.29(+0.39%)
Oct 14, 2021 74.29 74.46 72.84 73.85 8,153,076 +0.62(+0.85%)
Oct 13, 2021 72.45 73.76 71.46 73.23 8,517,728 -0.18(-0.25%)
Oct 12, 2021 74.14 74.61 73.02 73.41 7,633,669 -0.56(-0.76%)
Oct 11, 2021 75.13 75.52 73.75 73.97 9,583,956 -0.95(-1.27%)
Oct 08, 2021 72.19 75.10 72.19 74.92 12,310,676 +3.41(+4.77%)
Oct 07, 2021 72.01 72.13 70.61 71.51 11,529,069 -0.30(-0.42%)
Oct 06, 2021 70.40 72.11 69.79 71.81 10,613,159 +0.08(+0.11%)
Oct 05, 2021 72.10 72.86 70.71 71.73 11,269,740 +0.24(+0.34%)
Oct 04, 2021 70.85 72.61 70.65 71.49 12,422,782 +1.39(+1.98%)
Oct 01, 2021 68.38 70.32 68.31 70.10 13,482,646 +2.33(+3.44%)
Sep 30, 2021 68.22 68.89 67.72 67.77 15,850,530 -0.27(-0.40%)
Sep 29, 2021 67.63 68.48 66.61 68.04 10,563,395 +0.24(+0.35%)
Sep 28, 2021 67.55 68.64 67.17 67.80 14,993,806 +1.09(+1.63%)
Sep 27, 2021 66.70 66.95 65.80 66.71 13,504,165 +1.69(+2.60%)
Sep 24, 2021 63.79 65.69 63.54 65.02 11,128,291 +1.31(+2.06%)
Sep 23, 2021 62.25 64.12 62.25 63.71 11,879,550 +1.45(+2.33%)
Sep 22, 2021 60.21 62.89 60.21 62.26 15,751,124 +2.93(+4.94%)
Sep 21, 2021 58.47 59.83 57.72 59.33 13,919,568 +2.26(+3.96%)
Sep 20, 2021 57.49 57.97 56.30 57.07 10,000,891 -1.85(-3.14%)
Sep 17, 2021 59.07 59.91 58.78 58.92 13,741,569 -0.31(-0.52%)
Sep 16, 2021 59.28 59.66 58.76 59.23 8,772,294 -0.09(-0.15%)
Sep 15, 2021 58.09 59.46 58.08 59.32 10,765,577 +2.38(+4.18%)
Sep 14, 2021 58.22 58.29 56.61 56.94 7,905,573 -0.65(-1.13%)
Sep 13, 2021 56.57 58.08 55.73 57.59 8,456,484 +1.86(+3.34%)
Sep 10, 2021 56.61 56.74 55.46 55.73 5,064,090 +0.15(+0.27%)
Sep 09, 2021 55.15 56.54 54.83 55.58 6,285,749 +0.30(+0.54%)
Sep 08, 2021 56.32 56.61 55.19 55.28 5,228,945 -0.70(-1.25%)
Sep 07, 2021 55.89 56.48 55.32 55.98 6,632,619 -0.26(-0.46%)
Sep 03, 2021 56.34 56.95 55.94 56.24 7,954,699 -0.36(-0.64%)
Sep 02, 2021 55.26 56.98 55.21 56.60 6,697,458 +1.95(+3.57%)
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.