Skip to main content

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 (%)
Dec 31, 2020 34.80 34.80 34.80 7,202,137 -0.02(-0.05%)
Dec 30, 2020 33.93 34.84 33.77 34.81 7,202,137 +0.82(+2.41%)
Dec 29, 2020 34.25 34.75 33.73 34.00 8,048,494 -0.20(-0.59%)
Dec 28, 2020 34.42 35.21 34.02 34.20 7,099,593 -0.17(-0.48%)
Dec 24, 2020 34.81 34.81 33.90 34.36 4,057,152 -0.51(-1.47%)
Dec 23, 2020 34.29 35.42 34.22 34.87 7,053,806 +0.91(+2.69%)
Dec 22, 2020 34.98 35.05 33.83 33.96 10,561,684 -1.05(-3.01%)
Dec 21, 2020 34.29 35.61 33.87 35.01 12,638,984 -0.64(-1.81%)
Dec 18, 2020 36.54 36.72 35.44 35.66 23,926,876 -0.86(-2.36%)
Dec 17, 2020 37.21 37.21 36.21 36.52 10,679,602 -0.30(-0.83%)
Dec 16, 2020 37.28 37.36 36.66 36.82 10,700,882 -0.42(-1.12%)
Dec 15, 2020 37.12 37.40 36.29 37.24 11,324,458 +0.42(+1.13%)
Dec 14, 2020 38.35 38.50 36.77 36.82 19,640,104 -1.01(-2.67%)
Dec 11, 2020 37.86 38.13 37.56 37.83 16,368,129 -0.45(-1.18%)
Dec 10, 2020 37.08 38.48 36.94 38.29 17,232,016 +1.13(+3.04%)
Dec 09, 2020 37.66 37.85 36.30 37.15 12,375,980 +0.02(+0.05%)
Dec 08, 2020 36.54 37.80 36.28 37.14 12,151,162 -0.12(-0.33%)
Dec 07, 2020 37.72 37.80 37.00 37.26 12,163,990 -1.26(-3.28%)
Dec 04, 2020 36.80 38.59 36.64 38.52 14,630,778 +2.67(+7.45%)
Dec 03, 2020 34.85 36.68 34.48 35.85 18,635,846 +1.07(+3.08%)
Dec 02, 2020 34.09 35.65 33.79 34.78 14,318,879 +0.61(+1.78%)
Dec 01, 2020 35.59 35.63 34.13 34.17 14,279,724 -0.25(-0.73%)
Nov 30, 2020 36.48 36.58 34.40 34.42 23,268,404 -2.80(-7.53%)
Nov 27, 2020 37.76 38.21 36.89 37.22 5,394,557 -0.74(-1.95%)
Nov 25, 2020 38.29 38.67 37.72 37.96 17,979,980 -0.68(-1.76%)
Nov 24, 2020 38.35 39.47 38.09 38.64 17,743,818 +1.48(+3.98%)
Nov 23, 2020 35.12 37.28 35.04 37.16 16,829,812 +2.66(+7.72%)
Nov 20, 2020 34.20 34.74 34.06 34.50 13,834,794 +0.16(+0.46%)
Nov 19, 2020 33.68 34.47 33.40 34.34 14,370,050 +0.25(+0.74%)
Nov 18, 2020 33.90 35.56 33.63 34.09 26,786,390 +0.29(+0.85%)
Nov 17, 2020 32.65 34.05 32.40 33.80 16,626,278 +0.67(+2.02%)
Nov 16, 2020 32.15 33.18 31.67 33.13 21,488,588 +2.37(+7.69%)
Nov 13, 2020 29.89 30.94 29.80 30.77 13,790,432 +1.17(+3.97%)
Nov 12, 2020 30.11 30.64 29.24 29.59 12,578,207 -1.11(-3.60%)
Nov 11, 2020 31.29 31.50 30.51 30.70 19,793,984 -0.22(-0.70%)
Nov 10, 2020 29.89 30.92 29.23 30.92 23,729,526 +1.87(+6.44%)
Nov 09, 2020 28.85 30.31 28.60 29.04 20,240,542 +3.65(+14.35%)
Nov 06, 2020 26.22 26.67 25.05 25.40 12,049,402 -0.81(-3.09%)
Nov 05, 2020 26.19 26.90 26.14 26.21 11,847,217 -0.23(-0.86%)
Nov 04, 2020 25.75 26.64 25.42 26.43 17,444,030 +0.93(+3.65%)
Nov 03, 2020 26.73 26.75 25.36 25.50 13,939,608 -0.80(-3.04%)
Nov 02, 2020 25.60 26.58 24.81 26.30 15,816,620 +1.40(+5.63%)
Oct 30, 2020 25.17 25.21 24.04 24.90 18,028,020 -0.47(-1.85%)
Oct 29, 2020 24.47 25.39 23.95 25.37 17,882,768 +0.32(+1.28%)
Oct 28, 2020 25.55 25.94 24.84 25.05 17,553,898 -1.28(-4.86%)
Oct 27, 2020 26.24 26.70 26.07 26.33 14,959,738 -0.05(-0.20%)
Oct 26, 2020 27.63 27.78 26.17 26.38 13,242,532 -1.93(-6.82%)
Oct 23, 2020 28.08 28.87 27.77 28.31 17,624,166 +0.55(+1.97%)
Oct 22, 2020 26.64 27.82 26.51 27.77 17,272,800 +1.11(+4.15%)
Oct 21, 2020 27.99 28.20 26.61 26.66 22,070,424 -1.69(-5.95%)
Oct 20, 2020 28.64 28.76 27.90 28.35 22,117,142 -0.10(-0.37%)
Oct 19, 2020 29.69 29.76 28.44 28.45 24,911,146 -0.93(-3.17%)
Oct 16, 2020 30.29 30.43 29.37 29.38 9,553,994 -1.04(-3.43%)
Oct 15, 2020 29.11 30.49 28.94 30.43 10,046,339 +0.75(+2.52%)
Oct 14, 2020 29.26 30.54 29.26 29.68 11,421,855 -0.30(-1.00%)
Oct 13, 2020 30.54 30.94 29.83 29.98 9,446,789 -0.61(-1.99%)
Oct 12, 2020 30.14 30.80 29.85 30.59 8,393,291 +0.40(+1.31%)
Oct 09, 2020 30.89 30.92 29.94 30.20 7,424,711 -0.34(-1.13%)
Oct 08, 2020 29.65 30.61 29.48 30.54 7,862,953 +1.03(+3.50%)
Oct 07, 2020 28.77 29.68 28.64 29.51 7,716,918 +0.89(+3.09%)
Oct 06, 2020 29.98 30.15 28.47 28.62 7,729,771 -0.84(-2.86%)
Oct 05, 2020 28.85 29.49 28.56 29.47 6,576,242 +1.04(+3.66%)
Oct 02, 2020 27.14 28.61 27.03 28.43 8,224,317 +0.55(+1.97%)
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.