ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 50.61 50.74 49.69 49.99 9,711,766 -0.91(-1.79%)
Jul 29, 2021 51.20 51.58 50.70 50.90 7,071,664 +0.32(+0.63%)
Jul 28, 2021 50.36 50.96 49.77 50.58 6,916,117 +0.35(+0.69%)
Jul 27, 2021 50.08 50.49 49.35 50.23 8,258,958 -0.48(-0.95%)
Jul 26, 2021 49.68 51.14 49.55 50.71 9,819,316 +1.36(+2.76%)
Jul 23, 2021 49.94 50.19 48.81 49.35 11,913,956 -0.80(-1.60%)
Jul 22, 2021 50.46 50.63 49.72 50.15 7,643,963 -0.31(-0.61%)
Jul 21, 2021 49.32 50.81 49.21 50.46 10,595,596 +2.26(+4.68%)
Jul 20, 2021 47.34 48.89 47.15 48.20 10,572,664 +0.68(+1.43%)
Jul 19, 2021 47.28 48.05 46.74 47.52 15,080,402 -1.59(-3.24%)
Jul 16, 2021 51.06 51.24 48.94 49.11 9,950,504 -1.40(-2.77%)
Jul 15, 2021 50.44 51.52 50.26 50.51 9,855,703 -0.52(-1.02%)
Jul 14, 2021 53.00 53.64 50.74 51.03 9,592,977 -1.58(-3.01%)
Jul 13, 2021 52.65 53.09 52.03 52.62 7,356,330 -0.30(-0.57%)
Jul 12, 2021 52.13 53.49 51.97 52.92 6,851,445 -0.29(-0.55%)
Jul 09, 2021 52.88 53.50 52.51 53.21 7,880,469 +0.81(+1.55%)
Jul 08, 2021 51.55 52.78 51.32 52.40 11,923,351 +0.18(+0.34%)
Jul 07, 2021 53.10 53.79 51.89 52.22 9,310,953 -1.12(-2.11%)
Jul 06, 2021 55.56 55.65 53.28 53.34 13,220,127 -2.19(-3.94%)
Jul 02, 2021 55.27 55.90 54.50 55.53 8,629,098 -0.12(-0.21%)
Jul 01, 2021 55.48 56.26 55.18 55.65 13,150,484 +1.75(+3.25%)
Jun 30, 2021 53.52 53.93 52.93 53.89 10,520,370 +1.64(+3.13%)
Jun 29, 2021 53.19 53.27 52.07 52.26 7,274,036 -0.48(-0.91%)
Jun 28, 2021 54.09 54.09 52.54 52.73 8,641,566 -1.52(-2.81%)
Jun 25, 2021 54.60 54.65 53.99 54.26 9,152,575 -0.07(-0.13%)
Jun 24, 2021 53.95 54.43 53.38 54.33 7,259,525 +0.56(+1.04%)
Jun 23, 2021 54.07 55.18 53.76 53.77 9,247,754 -0.03(-0.05%)
Jun 22, 2021 53.23 54.09 52.78 53.80 7,611,985 +0.30(+0.56%)
Jun 21, 2021 51.53 53.56 51.51 53.49 9,304,126 +2.58(+5.08%)
Jun 18, 2021 51.22 52.40 50.87 50.91 21,000,000 -1.31(-2.51%)
Jun 17, 2021 53.89 54.49 51.81 52.22 15,443,853 -1.88(-3.47%)
Jun 16, 2021 54.06 54.67 53.59 54.10 11,012,604 -0.04(-0.07%)
Jun 15, 2021 53.72 54.47 53.51 54.13 8,853,094 +0.76(+1.43%)
Jun 14, 2021 53.67 54.04 52.96 53.37 8,751,236 +0.30(+0.57%)
Jun 11, 2021 53.54 53.92 52.92 53.07 9,172,464 -0.18(-0.33%)
Jun 10, 2021 53.99 54.23 52.46 53.25 10,617,356 +0.43(+0.82%)
Jun 09, 2021 53.65 53.88 52.72 52.81 7,947,327 -0.70(-1.31%)
Jun 08, 2021 52.59 53.65 51.88 53.51 8,299,826 +0.58(+1.10%)
Jun 07, 2021 52.93 53.57 52.73 52.93 6,106,595 -0.04(-0.07%)
Jun 04, 2021 52.94 53.21 52.12 52.96 7,350,513 +0.34(+0.64%)
Jun 03, 2021 51.96 53.10 51.82 52.63 9,356,439 +0.42(+0.81%)
Jun 02, 2021 51.91 52.57 51.10 52.20 6,893,068 +0.64(+1.24%)
Jun 01, 2021 50.51 51.75 50.49 51.57 11,236,186 +2.24(+4.54%)
May 28, 2021 49.38 49.51 48.95 49.33 6,493,698 +0.19(+0.38%)
May 27, 2021 49.32 49.84 48.78 49.14 8,457,227 +0.10(+0.20%)
May 26, 2021 48.73 49.17 48.38 49.04 7,588,836 +0.48(+0.98%)
May 25, 2021 49.56 49.89 48.47 48.57 9,142,078 -1.08(-2.17%)
May 24, 2021 49.66 49.79 48.90 49.65 7,200,103 +0.40(+0.81%)
May 21, 2021 49.61 49.94 49.18 49.25 6,816,559 +0.23(+0.47%)
May 20, 2021 49.25 49.26 48.35 49.02 9,942,460 -0.17(-0.34%)
May 19, 2021 49.50 50.03 48.51 49.19 10,633,711 -1.51(-2.98%)
May 18, 2021 51.57 51.89 50.41 50.70 11,663,618 -0.89(-1.73%)
May 17, 2021 49.62 51.62 49.62 51.59 12,928,249 +1.58(+3.15%)
May 14, 2021 48.71 50.13 48.70 50.02 7,254,653 +2.02(+4.20%)
May 13, 2021 48.33 49.05 47.41 48.00 8,569,143 -0.90(-1.85%)
May 12, 2021 49.27 50.68 48.70 48.90 9,021,463 -0.03(-0.05%)
May 11, 2021 48.99 49.81 48.43 48.93 11,092,798 -1.12(-2.25%)
May 10, 2021 51.18 52.11 50.02 50.05 10,022,059 -0.09(-0.18%)
May 07, 2021 48.36 50.35 48.14 50.14 10,984,439 +1.23(+2.51%)
May 06, 2021 48.74 48.93 47.15 48.91 10,987,069 +0.23(+0.47%)
May 05, 2021 48.01 48.89 46.73 48.68 14,485,512 +2.52(+5.46%)
May 04, 2021 45.42 46.57 45.35 46.16 14,615,330 -0.15(-0.32%)
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.