ConocoPhillips (NY: COP )

110.28 +1.66 (+1.52%)
Streaming Delayed Price Updated: 10:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 29.20 30.10 28.76 29.96 24,412,156 +0.81(+2.79%)
Jan 28, 2016 29.07 30.20 28.42 29.14 21,998,654 +1.39(+5.00%)
Jan 27, 2016 26.77 28.92 26.20 27.76 28,760,328 +0.66(+2.43%)
Jan 26, 2016 26.88 27.53 25.63 27.10 37,393,608 +0.88(+3.36%)
Jan 25, 2016 28.21 28.73 26.21 26.22 25,606,036 -2.66(-9.21%)
Jan 22, 2016 29.29 30.33 28.17 28.88 24,211,346 +0.58(+2.06%)
Jan 21, 2016 26.73 28.62 26.55 28.29 25,537,654 +1.66(+6.22%)
Jan 20, 2016 27.24 27.30 25.07 26.64 40,930,548 -1.26(-4.53%)
Jan 19, 2016 30.46 30.58 27.29 27.90 27,181,156 -2.27(-7.52%)
Jan 15, 2016 30.16 30.17 30.17 30.17 24,941,840 -1.45(-4.58%)
Jan 14, 2016 30.06 32.06 29.63 31.62 23,800,950 +1.72(+5.77%)
Jan 13, 2016 31.24 32.03 29.79 29.89 24,807,572 -0.96(-3.11%)
Jan 12, 2016 32.09 32.09 29.99 30.85 21,890,692 -0.67(-2.12%)
Jan 11, 2016 33.21 33.44 31.12 31.52 22,514,024 -1.66(-5.01%)
Jan 08, 2016 33.87 34.18 32.86 33.18 11,896,189 -0.59(-1.75%)
Jan 07, 2016 34.29 34.97 33.67 33.77 14,144,587 -0.99(-2.84%)
Jan 06, 2016 35.34 35.51 34.52 34.76 14,344,551 -1.57(-4.32%)
Jan 05, 2016 35.77 36.43 35.25 36.33 9,147,404 +0.40(+1.11%)
Jan 04, 2016 35.57 36.62 35.32 35.93 11,634,092 +0.15(+0.41%)
Dec 31, 2015 35.31 35.79 35.79 35.79 8,716,846 +0.07(+0.19%)
Dec 30, 2015 35.98 36.59 35.67 35.72 8,616,201 -0.90(-2.45%)
Dec 29, 2015 36.97 37.08 36.18 36.62 8,198,063 +0.44(+1.23%)
Dec 28, 2015 36.49 36.63 35.98 36.17 11,462,162 -1.07(-2.88%)
Dec 24, 2015 37.59 37.25 37.25 37.25 4,255,687 -0.34(-0.90%)
Dec 23, 2015 36.25 37.61 36.24 37.58 12,793,787 +2.11(+5.94%)
Dec 22, 2015 34.63 35.69 34.42 35.47 13,517,180 +0.90(+2.62%)
Dec 21, 2015 35.28 35.38 34.16 34.57 14,185,115 -0.64(-1.81%)
Dec 18, 2015 36.07 36.47 35.08 35.21 21,558,782 -1.03(-2.86%)
Dec 17, 2015 37.84 37.91 35.97 36.24 16,885,446 -1.59(-4.19%)
Dec 16, 2015 38.56 38.97 37.65 37.83 14,918,572 -0.93(-2.39%)
Dec 15, 2015 38.59 39.14 38.43 38.76 14,029,715 +0.79(+2.08%)
Dec 14, 2015 36.47 38.43 36.33 37.97 18,489,326 +1.07(+2.91%)
Dec 11, 2015 36.98 37.14 35.88 36.89 19,123,114 -0.84(-2.21%)
Dec 10, 2015 36.97 38.29 36.80 37.73 14,427,023 +0.57(+1.55%)
Dec 09, 2015 37.06 38.13 36.60 37.15 12,900,491 +0.13(+0.35%)
Dec 08, 2015 36.52 37.67 35.94 37.02 11,379,468 -0.53(-1.41%)
Dec 07, 2015 38.12 38.55 36.92 37.55 15,056,245 -1.69(-4.30%)
Dec 04, 2015 38.97 39.47 38.45 39.24 12,255,180 -0.32(-0.81%)
Dec 03, 2015 40.48 40.61 39.46 39.56 13,921,012 -0.72(-1.79%)
Dec 02, 2015 41.55 41.83 40.00 40.28 13,888,398 -1.58(-3.77%)
Dec 01, 2015 41.75 41.97 41.32 41.86 10,050,611 +0.43(+1.04%)
Nov 30, 2015 41.02 41.77 40.89 41.43 11,397,874 +0.44(+1.07%)
Nov 27, 2015 41.26 41.46 40.82 40.99 3,634,537 -0.69(-1.66%)
Nov 25, 2015 42.15 41.68 41.68 41.68 6,710,916 -0.72(-1.70%)
Nov 24, 2015 40.98 42.63 40.92 42.40 10,701,521 +1.56(+3.83%)
Nov 23, 2015 40.47 41.22 40.22 40.84 7,318,629 +0.27(+0.66%)
Nov 20, 2015 41.10 41.43 40.35 40.57 7,474,362 -0.48(-1.18%)
Nov 19, 2015 41.54 41.75 40.76 41.06 8,238,725 -0.71(-1.69%)
Nov 18, 2015 41.73 42.21 40.96 41.76 6,412,426 +0.44(+1.08%)
Nov 17, 2015 41.51 41.92 40.97 41.32 8,115,316 -0.36(-0.86%)
Nov 16, 2015 39.78 41.73 39.55 41.68 10,800,119 +1.95(+4.90%)
Nov 13, 2015 39.78 39.94 39.12 39.73 8,337,420 -0.11(-0.27%)
Nov 12, 2015 40.20 40.69 39.71 39.84 9,639,596 -1.13(-2.75%)
Nov 11, 2015 41.79 41.96 40.88 40.96 9,102,420 -0.93(-2.21%)
Nov 10, 2015 41.76 42.27 41.39 41.89 6,766,478 +0.01(+0.02%)
Nov 09, 2015 42.64 43.03 41.69 41.88 7,325,400 -0.87(-2.03%)
Nov 06, 2015 42.75 43.26 42.16 42.75 8,560,913 -0.39(-0.91%)
Nov 05, 2015 42.83 43.88 42.75 43.14 9,435,515 -0.05(-0.11%)
Nov 04, 2015 43.49 43.54 42.52 43.19 11,375,955 -0.30(-0.69%)
Nov 03, 2015 42.39 43.81 42.32 43.49 11,905,081 +1.37(+3.26%)
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.