ConocoPhillips (NY: COP )

42.78 USD -0.85 (-1.95%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 43.40 43.91 42.40 42.78 4,693,900 -0.85(-1.95%)
Nov 25, 2020 44.00 44.44 43.35 43.63 15,644,700 -0.78(-1.76%)
Nov 24, 2020 44.08 45.36 43.78 44.41 15,439,212 +1.70(+3.98%)
Nov 23, 2020 40.36 42.84 40.27 42.71 14,643,919 +3.06(+7.72%)
Nov 20, 2020 39.31 39.93 39.14 39.65 12,037,900 +0.18(+0.46%)
Nov 19, 2020 38.71 39.61 38.38 39.47 12,503,636 +0.29(+0.74%)
Nov 18, 2020 38.96 40.87 38.65 39.18 23,307,314 +0.33(+0.85%)
Nov 17, 2020 37.52 39.13 37.24 38.85 14,466,820 +0.77(+2.02%)
Nov 16, 2020 36.95 38.13 36.40 38.08 18,697,602 +2.72(+7.69%)
Nov 13, 2020 34.35 35.56 34.25 35.36 11,999,300 +1.35(+3.97%)
Nov 12, 2020 34.60 35.21 33.60 34.01 10,944,522 -1.27(-3.60%)
Nov 11, 2020 35.96 36.20 35.06 35.28 17,223,098 -0.25(-0.70%)
Nov 10, 2020 34.35 35.54 33.59 35.53 20,647,482 +2.15(+6.44%)
Nov 09, 2020 33.16 34.83 32.87 33.38 17,611,656 +4.19(+14.35%)
Nov 06, 2020 30.13 30.65 28.78 29.19 10,484,399 -0.93(-3.09%)
Nov 05, 2020 30.10 30.91 30.04 30.12 10,308,474 -0.26(-0.86%)
Nov 04, 2020 29.59 30.62 29.21 30.38 15,178,360 +1.07(+3.65%)
Nov 03, 2020 30.72 30.74 29.14 29.31 12,129,101 -0.92(-3.04%)
Nov 02, 2020 29.42 30.55 28.51 30.23 13,762,322 +1.61(+5.63%)
Oct 30, 2020 28.93 28.97 27.63 28.62 15,686,500 -0.54(-1.85%)
Oct 29, 2020 28.12 29.18 27.53 29.16 15,560,115 +0.37(+1.29%)
Oct 28, 2020 29.36 29.81 28.55 28.79 15,273,958 -1.47(-4.86%)
Oct 27, 2020 30.16 30.69 29.96 30.26 13,016,734 -0.06(-0.20%)
Oct 26, 2020 31.76 31.93 30.08 30.32 11,522,563 -2.22(-6.82%)
Oct 23, 2020 32.27 33.19 31.92 32.54 15,335,100 +0.63(+1.97%)
Oct 22, 2020 30.62 31.97 30.47 31.91 15,029,370 +1.27(+4.14%)
Oct 21, 2020 32.17 32.41 30.58 30.64 19,203,867 -1.94(-5.95%)
Oct 20, 2020 32.91 33.05 32.07 32.58 19,244,518 -0.12(-0.37%)
Oct 19, 2020 34.12 34.20 32.68 32.70 21,675,632 -1.07(-3.17%)
Oct 16, 2020 34.81 34.97 33.75 33.77 8,313,100 -1.63(-4.60%)
Oct 15, 2020 33.87 35.47 33.67 35.40 8,635,316 +0.87(+2.52%)
Oct 14, 2020 34.04 35.53 34.04 34.53 9,817,639 -0.35(-1.00%)
Oct 13, 2020 35.53 36.00 34.70 34.88 8,119,974 -0.71(-1.99%)
Oct 12, 2020 35.07 35.83 34.73 35.59 7,214,441 +0.46(+1.31%)
Oct 09, 2020 35.94 35.97 34.83 35.13 6,381,900 -0.40(-1.13%)
Oct 08, 2020 34.50 35.62 34.30 35.53 6,758,590 +1.20(+3.50%)
Oct 07, 2020 33.47 34.53 33.31 34.33 6,633,066 +1.03(+3.09%)
Oct 06, 2020 34.88 35.08 33.12 33.30 6,644,114 -0.98(-2.86%)
Oct 05, 2020 33.56 34.31 33.23 34.28 5,652,600 +1.21(+3.66%)
Oct 02, 2020 31.58 33.29 31.45 33.07 7,069,200 +0.64(+1.97%)
Oct 01, 2020 32.23 32.74 31.69 32.43 7,929,555 -0.41(-1.25%)
Sep 30, 2020 32.73 33.29 32.54 32.84 8,111,695 +0.38(+1.17%)
Sep 29, 2020 33.72 33.78 32.17 32.46 6,662,882 -1.25(-3.71%)
Sep 28, 2020 34.34 34.74 33.62 33.71 8,956,795 +0.01(+0.03%)
Sep 25, 2020 33.09 33.99 32.98 33.70 5,240,900 +0.10(+0.30%)
Sep 24, 2020 32.81 34.26 32.46 33.60 7,083,846 +0.68(+2.07%)
Sep 23, 2020 34.36 34.59 32.88 32.92 7,712,290 -1.38(-4.02%)
Sep 22, 2020 34.34 34.81 34.01 34.30 7,962,913 -0.06(-0.17%)
Sep 21, 2020 34.81 35.08 34.09 34.36 11,315,191 -1.51(-4.21%)
Sep 18, 2020 35.80 36.45 35.40 35.87 12,410,000 -0.22(-0.61%)
Sep 17, 2020 34.40 36.11 34.16 36.09 13,147,567 +1.01(+2.88%)
Sep 16, 2020 34.12 35.53 33.65 35.08 9,241,392 +1.28(+3.79%)
Sep 15, 2020 33.73 34.22 33.61 33.80 8,333,370 +0.28(+0.84%)
Sep 14, 2020 33.24 33.87 33.01 33.52 5,435,692 +0.41(+1.24%)
Sep 11, 2020 32.88 33.44 32.64 33.11 6,769,200 +0.19(+0.58%)
Sep 10, 2020 34.43 34.51 32.86 32.92 8,582,334 -1.54(-4.47%)
Sep 09, 2020 34.85 34.85 34.22 34.46 6,440,019 +0.40(+1.17%)
Sep 08, 2020 35.30 35.30 33.74 34.06 9,338,460 -1.80(-5.02%)
Sep 04, 2020 36.36 36.69 35.67 35.86 8,285,300 -0.13(-0.36%)
Sep 03, 2020 36.03 36.87 35.84 35.99 8,731,816 -0.39(-1.07%)
Sep 02, 2020 37.00 37.17 36.38 36.38 7,441,532 -0.78(-2.10%)
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.