Skip to main content

ConocoPhillips (NY: COP )

109.54 +6.56 (+6.37%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 49.72 50.24 49.32 49.52 11,773,760 -0.60(-1.19%)
Aug 30, 2021 50.82 50.96 50.10 50.12 5,425,524 -0.48(-0.95%)
Aug 27, 2021 49.76 50.94 49.51 50.60 7,343,747 +1.44(+2.92%)
Aug 26, 2021 49.72 50.02 49.01 49.17 5,840,792 -0.79(-1.59%)
Aug 25, 2021 49.45 50.29 49.10 49.96 6,868,221 +0.54(+1.10%)
Aug 24, 2021 49.21 49.67 48.73 49.42 6,999,427 +0.55(+1.13%)
Aug 23, 2021 48.29 49.16 48.18 48.86 8,994,748 +1.80(+3.83%)
Aug 20, 2021 46.26 47.26 46.01 47.06 7,925,633 +0.29(+0.63%)
Aug 19, 2021 46.97 47.24 45.85 46.77 12,677,706 -0.97(-2.04%)
Aug 18, 2021 48.50 49.10 47.68 47.74 7,454,193 -0.88(-1.82%)
Aug 17, 2021 48.52 49.44 48.38 48.62 7,307,535 -0.26(-0.53%)
Aug 16, 2021 49.25 49.57 48.69 48.88 8,370,300 -1.03(-2.07%)
Aug 13, 2021 50.79 51.04 49.81 49.92 8,297,320 -0.95(-1.88%)
Aug 12, 2021 50.96 51.35 50.42 50.87 5,304,704 -0.13(-0.26%)
Aug 11, 2021 50.28 51.15 49.90 51.00 6,808,229 +0.63(+1.26%)
Aug 10, 2021 49.81 50.63 49.73 50.37 7,604,271 +0.92(+1.86%)
Aug 09, 2021 49.65 50.10 49.26 49.45 6,064,631 -0.94(-1.86%)
Aug 06, 2021 50.47 50.99 50.03 50.39 5,650,298 +0.49(+0.98%)
Aug 05, 2021 49.46 50.50 49.10 49.90 7,369,003 +0.91(+1.86%)
Aug 04, 2021 49.34 50.39 48.97 48.99 8,556,249 -1.52(-3.02%)
Aug 03, 2021 49.13 50.63 48.61 50.51 11,087,775 +1.12(+2.28%)
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.