Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 55.48 56.26 55.18 55.65 13,148,691 +1.75(+3.25%)
Jun 30, 2021 53.53 53.94 52.93 53.90 10,518,936 +1.64(+3.13%)
Jun 29, 2021 53.19 53.28 52.07 52.26 7,273,044 -0.48(-0.91%)
Jun 28, 2021 54.09 54.09 52.55 52.74 8,640,387 -1.52(-2.81%)
Jun 25, 2021 54.61 54.65 54.00 54.26 9,151,326 -0.07(-0.13%)
Jun 24, 2021 53.96 54.44 53.39 54.33 7,258,535 +0.56(+1.04%)
Jun 23, 2021 54.08 55.18 53.77 53.78 9,246,492 -0.03(-0.05%)
Jun 22, 2021 53.24 54.09 52.79 53.80 7,610,947 +0.30(+0.56%)
Jun 21, 2021 51.54 53.57 51.52 53.50 9,302,857 +2.58(+5.08%)
Jun 18, 2021 51.23 52.40 50.87 50.92 20,997,136 -1.31(-2.51%)
Jun 17, 2021 53.90 54.49 51.82 52.23 15,441,747 -1.88(-3.47%)
Jun 16, 2021 54.07 54.68 53.60 54.10 11,011,102 -0.04(-0.07%)
Jun 15, 2021 53.72 54.48 53.52 54.14 8,851,887 +0.76(+1.43%)
Jun 14, 2021 53.68 54.05 52.97 53.38 8,750,043 +0.30(+0.57%)
Jun 11, 2021 53.55 53.93 52.93 53.08 9,171,213 -0.18(-0.33%)
Jun 10, 2021 54.00 54.24 52.47 53.25 10,615,909 +0.43(+0.82%)
Jun 09, 2021 53.66 53.88 52.73 52.82 7,946,243 -0.70(-1.31%)
Jun 08, 2021 52.60 53.65 51.89 53.52 8,298,694 +0.58(+1.10%)
Jun 07, 2021 52.94 53.57 52.74 52.94 6,105,762 -0.04(-0.07%)
Jun 04, 2021 52.94 53.22 52.13 52.97 7,349,510 +0.34(+0.64%)
Jun 03, 2021 51.97 53.10 51.83 52.63 9,355,163 +0.42(+0.81%)
Jun 02, 2021 51.92 52.58 51.10 52.21 6,892,128 +0.64(+1.24%)
Jun 01, 2021 50.52 51.76 50.49 51.57 11,234,653 +2.24(+4.54%)
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%)
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.