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 (%)
May 29, 2020 36.26 36.40 35.46 35.89 11,962,251 -0.71(-1.93%)
May 28, 2020 38.05 38.05 36.40 36.60 6,900,863 -1.41(-3.72%)
May 27, 2020 37.73 38.02 36.55 38.01 6,778,558 +0.85(+2.29%)
May 26, 2020 38.13 38.39 37.00 37.16 9,051,893 +0.33(+0.90%)
May 22, 2020 36.51 36.89 35.99 36.83 5,493,447 -0.37(-1.01%)
May 21, 2020 37.77 38.18 37.11 37.20 7,809,702 -0.37(-0.97%)
May 20, 2020 37.09 38.12 36.84 37.57 8,460,656 +1.26(+3.47%)
May 19, 2020 37.18 37.34 36.26 36.31 7,200,332 -0.79(-2.13%)
May 18, 2020 36.97 37.96 36.73 37.10 10,635,277 +2.32(+6.68%)
May 15, 2020 33.92 35.35 33.80 34.77 8,511,776 +0.80(+2.35%)
May 14, 2020 33.12 34.43 32.15 33.98 7,896,163 +0.03(+0.10%)
May 13, 2020 34.90 35.04 33.64 33.94 9,007,528 -1.44(-4.06%)
May 12, 2020 36.26 36.72 35.34 35.38 8,667,360 -0.59(-1.63%)
May 11, 2020 35.93 36.83 35.80 35.97 8,316,647 -0.69(-1.88%)
May 08, 2020 36.69 36.89 35.79 36.66 8,198,096 +0.92(+2.57%)
May 07, 2020 35.38 36.52 35.31 35.74 11,301,722 +1.63(+4.77%)
May 06, 2020 34.62 35.24 33.55 34.11 9,747,406 -0.36(-1.05%)
May 05, 2020 36.31 36.71 34.25 34.47 11,984,150 +0.47(+1.39%)
May 04, 2020 32.54 34.03 32.14 34.00 14,855,228 +1.03(+3.12%)
May 01, 2020 34.15 34.79 32.61 32.97 10,987,795 -2.49(-7.03%)
Apr 30, 2020 35.87 36.71 34.41 35.47 13,959,085 -0.09(-0.26%)
Apr 29, 2020 33.76 35.84 33.39 35.56 15,378,026 +3.14(+9.69%)
Apr 28, 2020 31.92 32.85 31.64 32.42 11,212,193 +1.12(+3.58%)
Apr 27, 2020 30.22 31.52 29.22 31.30 9,851,547 +0.89(+2.94%)
Apr 24, 2020 31.15 31.42 30.14 30.40 10,310,836 -0.08(-0.25%)
Apr 23, 2020 30.84 31.34 29.80 30.48 11,689,587 +1.01(+3.43%)
Apr 22, 2020 29.65 29.93 29.10 29.47 14,303,537 +1.51(+5.39%)
Apr 21, 2020 27.76 28.75 27.47 27.96 16,190,026 -1.16(-3.99%)
Apr 20, 2020 27.35 30.05 27.30 29.12 15,699,205 -0.58(-1.96%)
Apr 17, 2020 26.94 29.79 26.83 29.70 15,624,306 +3.53(+13.49%)
Apr 16, 2020 26.82 27.15 25.71 26.17 15,684,001 -0.95(-3.51%)
Apr 15, 2020 27.10 27.80 25.89 27.13 13,475,593 -1.58(-5.52%)
Apr 14, 2020 28.95 29.04 28.37 28.71 13,154,096 -0.19(-0.64%)
Apr 13, 2020 30.28 30.31 28.45 28.90 12,133,286 -0.36(-1.24%)
Apr 09, 2020 31.95 32.00 28.04 29.26 16,855,960 -0.80(-2.66%)
Apr 08, 2020 28.69 30.24 28.53 30.06 9,694,803 +2.03(+7.24%)
Apr 07, 2020 29.38 30.28 27.82 28.03 13,892,471 +0.40(+1.43%)
Apr 06, 2020 28.20 28.47 26.78 27.63 16,062,025 -0.09(-0.33%)
Apr 03, 2020 29.16 29.47 26.63 27.72 13,656,578 -0.80(-2.81%)
Apr 02, 2020 26.33 29.84 25.87 28.53 17,438,476 +3.57(+14.31%)
Apr 01, 2020 24.70 25.72 24.28 24.95 13,173,200 -0.99(-3.83%)
Mar 31, 2020 25.30 26.89 25.03 25.95 16,008,011 +1.27(+5.16%)
Mar 30, 2020 24.02 25.39 23.18 24.68 13,163,571 +0.03(+0.14%)
Mar 27, 2020 25.37 25.50 24.26 24.64 12,638,469 -2.39(-8.85%)
Mar 26, 2020 26.22 27.35 25.61 27.03 16,116,870 +0.97(+3.72%)
Mar 25, 2020 26.31 27.43 24.84 26.07 16,969,288 +0.17(+0.65%)
Mar 24, 2020 22.28 26.01 22.28 25.90 19,849,694 +5.21(+25.21%)
Mar 23, 2020 22.54 22.72 19.67 20.68 19,274,876 -1.93(-8.53%)
Mar 20, 2020 22.80 23.92 21.81 22.61 28,239,984 +1.05(+4.88%)
Mar 19, 2020 19.49 21.90 17.69 21.56 18,582,030 +2.46(+12.88%)
Mar 18, 2020 20.43 21.57 17.56 19.10 20,222,172 -3.02(-13.64%)
Mar 17, 2020 22.21 22.62 20.55 22.11 22,189,244 +0.14(+0.65%)
Mar 16, 2020 23.16 26.24 21.83 21.97 16,349,625 -4.46(-16.89%)
Mar 13, 2020 25.78 26.74 23.24 26.44 20,781,088 +2.68(+11.28%)
Mar 12, 2020 25.56 26.46 23.44 23.76 19,679,296 -3.67(-13.39%)
Mar 11, 2020 28.30 28.59 26.55 27.43 21,913,552 -1.95(-6.65%)
Mar 10, 2020 30.87 31.52 27.80 29.38 24,124,864 +0.68(+2.38%)
Mar 09, 2020 28.60 30.50 26.96 28.70 35,397,988 -9.49(-24.84%)
Mar 06, 2020 38.74 39.17 37.64 38.19 17,217,410 -2.00(-4.97%)
Mar 05, 2020 40.42 40.98 39.41 40.18 11,399,287 -1.46(-3.50%)
Mar 04, 2020 41.07 41.74 40.22 41.64 10,593,194 +1.10(+2.72%)
Mar 03, 2020 41.73 43.38 39.97 40.54 13,989,544 -0.94(-2.25%)
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.