Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 49.87 50.45 49.72 50.15 3,235,692 -0.33(-0.66%)
Nov 27, 2019 50.49 50.60 49.59 50.48 7,169,536 +0.19(+0.38%)
Nov 26, 2019 50.87 51.34 50.26 50.29 9,742,655 -0.79(-1.54%)
Nov 25, 2019 50.20 51.17 49.54 51.08 9,228,822 +0.96(+1.92%)
Nov 22, 2019 50.61 51.36 49.89 50.11 7,863,743 -0.26(-0.51%)
Nov 21, 2019 49.82 50.66 49.70 50.37 12,582,862 +0.71(+1.43%)
Nov 20, 2019 47.77 49.82 47.62 49.66 12,069,163 +1.83(+3.83%)
Nov 19, 2019 47.55 48.13 47.10 47.83 7,874,437 +0.39(+0.83%)
Nov 18, 2019 48.27 48.34 47.18 47.44 6,924,493 -1.30(-2.66%)
Nov 15, 2019 48.16 48.76 48.15 48.73 5,094,084 +0.84(+1.75%)
Nov 14, 2019 48.32 48.57 47.65 47.90 4,746,620 -0.26(-0.54%)
Nov 13, 2019 48.39 48.54 47.87 48.16 5,574,211 -0.56(-1.15%)
Nov 12, 2019 49.34 49.74 48.47 48.72 5,904,485 -0.57(-1.15%)
Nov 11, 2019 49.08 49.56 48.78 49.29 4,441,847 -0.21(-0.42%)
Nov 08, 2019 49.27 49.61 48.46 49.50 5,700,320 -0.32(-0.64%)
Nov 07, 2019 48.78 49.89 48.78 49.81 11,345,713 +1.60(+3.31%)
Nov 06, 2019 48.73 49.43 47.98 48.22 6,531,932 -0.74(-1.50%)
Nov 05, 2019 49.04 49.64 48.83 48.95 9,017,754 +0.43(+0.88%)
Nov 04, 2019 48.32 49.00 47.86 48.52 6,748,369 +0.71(+1.49%)
Nov 01, 2019 46.56 48.10 46.41 47.81 7,749,476 +1.63(+3.53%)
Oct 31, 2019 45.91 46.18 45.29 46.18 7,585,597 +0.13(+0.29%)
Oct 30, 2019 48.06 48.07 45.97 46.05 9,451,862 -1.72(-3.59%)
Oct 29, 2019 46.68 48.50 45.50 47.76 10,397,754 +1.18(+2.53%)
Oct 28, 2019 47.25 47.65 45.90 46.58 9,053,385 -0.56(-1.19%)
Oct 25, 2019 46.93 47.44 46.51 47.14 3,640,646 +0.16(+0.34%)
Oct 24, 2019 47.33 47.60 46.63 46.99 5,449,128 -0.08(-0.16%)
Oct 23, 2019 47.37 47.54 46.49 47.06 6,327,573 -0.24(-0.51%)
Oct 22, 2019 46.80 48.23 46.79 47.30 7,425,635 +0.49(+1.04%)
Oct 21, 2019 45.39 46.94 45.25 46.82 8,102,371 +1.68(+3.73%)
Oct 18, 2019 45.73 45.91 45.14 45.14 6,168,146 -0.49(-1.06%)
Oct 17, 2019 45.81 45.90 45.16 45.62 5,218,201 -0.07(-0.15%)
Oct 16, 2019 46.37 46.63 45.65 45.69 6,243,036 -0.77(-1.66%)
Oct 15, 2019 46.33 46.91 46.01 46.46 7,527,141 -0.15(-0.32%)
Oct 14, 2019 46.36 46.87 46.20 46.61 5,310,523 -0.25(-0.53%)
Oct 11, 2019 46.90 47.32 46.67 46.86 8,236,458 +0.46(+0.98%)
Oct 10, 2019 45.67 46.50 45.67 46.40 6,652,103 +0.78(+1.71%)
Oct 09, 2019 45.33 45.96 45.08 45.62 6,858,438 +0.86(+1.93%)
Oct 08, 2019 44.76 45.99 44.62 44.76 8,550,956 -0.58(-1.28%)
Oct 07, 2019 44.96 46.19 44.67 45.34 9,987,258 +0.91(+2.06%)
Oct 04, 2019 44.45 44.83 43.76 44.42 6,222,625 -0.13(-0.30%)
Oct 03, 2019 43.83 44.68 43.43 44.56 5,169,598 +0.49(+1.11%)
Oct 02, 2019 45.50 45.70 44.01 44.07 7,503,569 -1.73(-3.77%)
Oct 01, 2019 47.83 47.91 45.69 45.79 7,635,688 -1.52(-3.21%)
Sep 30, 2019 48.08 48.09 47.07 47.31 7,282,535 -0.76(-1.59%)
Sep 27, 2019 47.38 48.44 47.30 48.08 5,213,661 +0.18(+0.38%)
Sep 26, 2019 49.04 49.10 47.57 47.90 8,197,266 -1.49(-3.03%)
Sep 25, 2019 48.54 49.41 48.41 49.39 7,042,317 +0.15(+0.30%)
Sep 24, 2019 49.81 49.87 48.45 49.24 11,400,763 -0.73(-1.46%)
Sep 23, 2019 49.82 50.38 49.71 49.97 8,160,992 -0.53(-1.05%)
Sep 20, 2019 50.03 50.83 49.93 50.50 21,912,866 +0.71(+1.42%)
Sep 19, 2019 50.22 50.39 49.61 49.80 7,565,870 -0.10(-0.20%)
Sep 18, 2019 49.82 50.13 49.22 49.90 9,002,657 -0.94(-1.85%)
Sep 17, 2019 51.87 52.49 49.99 50.83 16,335,717 -1.19(-2.28%)
Sep 16, 2019 51.03 52.44 50.24 52.02 21,552,750 +4.41(+9.26%)
Sep 13, 2019 47.31 47.91 47.22 47.61 9,496,157 +0.82(+1.76%)
Sep 12, 2019 46.49 47.31 46.15 46.79 6,879,388 -0.71(-1.49%)
Sep 11, 2019 47.11 47.73 46.74 47.50 9,561,329 +0.73(+1.56%)
Sep 10, 2019 46.12 47.74 45.99 46.77 10,318,043 +1.12(+2.46%)
Sep 09, 2019 45.01 45.71 44.73 45.64 7,438,671 +1.11(+2.50%)
Sep 06, 2019 44.08 44.66 43.74 44.53 5,581,936 +0.16(+0.36%)
Sep 05, 2019 44.50 45.04 44.25 44.37 7,243,329 +0.12(+0.26%)
Sep 04, 2019 43.83 44.40 43.67 44.26 6,988,695 +1.05(+2.42%)
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.