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 (%)
Oct 30, 2015 41.34 41.52 40.31 40.89 9,843,165 -0.21(-0.50%)
Oct 29, 2015 40.00 41.81 39.20 41.10 12,167,636 +0.21(+0.52%)
Oct 28, 2015 39.67 41.14 39.54 40.88 12,167,023 +1.26(+3.19%)
Oct 27, 2015 39.86 39.96 38.89 39.62 10,424,499 -0.97(-2.38%)
Oct 26, 2015 41.82 41.83 40.58 40.59 7,248,681 -1.27(-3.04%)
Oct 23, 2015 41.62 42.01 41.12 41.86 7,706,969 +0.02(+0.05%)
Oct 22, 2015 40.88 41.97 40.77 41.83 9,618,639 +1.23(+3.04%)
Oct 21, 2015 40.94 41.25 40.55 40.60 8,263,115 -0.44(-1.06%)
Oct 20, 2015 41.31 41.58 40.77 41.04 11,159,614 -0.11(-0.28%)
Oct 19, 2015 41.77 41.99 40.99 41.15 10,411,878 -1.18(-2.79%)
Oct 16, 2015 42.69 42.88 41.79 42.33 9,546,175 +0.00(+0.00%)
Oct 15, 2015 41.67 42.37 41.24 42.33 10,218,036 +0.39(+0.93%)
Oct 14, 2015 41.63 42.12 41.51 41.94 8,475,942 +0.32(+0.76%)
Oct 13, 2015 41.43 42.27 41.11 41.62 8,217,563 -0.17(-0.42%)
Oct 12, 2015 42.40 42.43 41.19 41.80 9,896,681 -0.63(-1.48%)
Oct 09, 2015 42.80 42.87 41.75 42.43 12,057,915 -0.14(-0.32%)
Oct 08, 2015 41.59 42.76 41.28 42.56 12,557,536 +0.76(+1.83%)
Oct 07, 2015 42.30 42.64 40.72 41.80 18,205,898 +0.10(+0.24%)
Oct 06, 2015 40.22 41.99 40.13 41.70 20,380,302 +1.63(+4.08%)
Oct 05, 2015 39.28 40.18 38.95 40.07 16,932,280 +1.35(+3.50%)
Oct 02, 2015 35.98 38.71 35.97 38.71 16,626,031 +2.29(+6.29%)
Oct 01, 2015 36.82 37.36 35.95 36.42 13,791,373 +0.15(+0.42%)
Sep 30, 2015 35.48 36.30 35.47 36.27 11,655,407 +1.05(+2.98%)
Sep 29, 2015 35.00 35.31 34.58 35.22 10,549,371 +0.54(+1.57%)
Sep 28, 2015 35.12 35.58 34.67 34.67 10,582,950 -1.01(-2.84%)
Sep 25, 2015 36.71 36.71 35.48 35.69 11,413,421 -0.43(-1.19%)
Sep 24, 2015 35.93 36.47 35.79 36.12 10,824,076 -0.08(-0.21%)
Sep 23, 2015 36.84 37.04 36.16 36.19 8,359,904 -0.57(-1.56%)
Sep 22, 2015 36.10 37.06 36.01 36.77 13,518,308 -0.10(-0.27%)
Sep 21, 2015 36.94 37.06 36.41 36.87 10,218,526 +0.29(+0.81%)
Sep 18, 2015 37.17 37.45 36.25 36.57 16,876,996 -1.34(-3.53%)
Sep 17, 2015 37.37 38.50 37.10 37.91 19,601,388 +0.50(+1.33%)
Sep 16, 2015 36.08 37.46 36.03 37.41 15,013,475 +1.66(+4.63%)
Sep 15, 2015 35.66 36.14 35.63 35.76 8,829,614 +0.39(+1.09%)
Sep 14, 2015 35.63 35.66 35.04 35.37 11,595,122 -0.45(-1.25%)
Sep 11, 2015 36.10 36.12 35.51 35.82 12,258,696 -0.81(-2.21%)
Sep 10, 2015 36.30 36.87 35.79 36.63 11,735,104 +0.44(+1.21%)
Sep 09, 2015 37.09 37.59 35.99 36.19 21,424,746 -0.46(-1.26%)
Sep 08, 2015 36.50 36.81 35.66 36.65 17,932,490 +0.95(+2.67%)
Sep 04, 2015 35.70 35.70 35.70 35.70 13,910,948 -0.74(-2.03%)
Sep 03, 2015 36.68 37.71 36.13 36.44 12,831,377 -0.01(-0.02%)
Sep 02, 2015 36.53 36.80 35.54 36.44 14,896,923 +0.33(+0.92%)
Sep 01, 2015 36.43 36.43 35.39 36.11 22,732,880 -1.06(-2.85%)
Aug 31, 2015 35.01 37.30 34.56 37.17 23,503,668 +1.76(+4.98%)
Aug 28, 2015 34.45 36.30 34.45 35.41 19,705,024 +0.72(+2.07%)
Aug 27, 2015 33.74 35.19 33.62 34.69 25,692,842 +1.86(+5.67%)
Aug 26, 2015 32.47 32.95 31.95 32.83 25,110,002 +0.92(+2.89%)
Aug 25, 2015 34.05 34.05 31.87 31.91 21,011,988 -0.56(-1.72%)
Aug 24, 2015 31.75 33.98 31.09 32.47 28,105,688 -1.86(-5.42%)
Aug 21, 2015 35.29 35.83 34.32 34.33 18,387,602 -1.22(-3.43%)
Aug 20, 2015 35.88 36.37 35.54 35.54 13,954,492 -0.51(-1.43%)
Aug 19, 2015 37.27 37.27 35.58 36.06 19,210,942 -1.38(-3.70%)
Aug 18, 2015 37.53 37.65 37.15 37.44 9,666,297 -0.04(-0.10%)
Aug 17, 2015 37.42 37.67 37.25 37.48 7,679,175 -0.16(-0.42%)
Aug 14, 2015 37.81 38.03 37.58 37.64 10,381,557 -0.25(-0.66%)
Aug 13, 2015 38.57 38.61 37.71 37.89 13,283,223 -1.09(-2.79%)
Aug 12, 2015 37.97 39.23 37.93 38.98 18,561,770 +0.86(+2.26%)
Aug 11, 2015 37.27 38.21 37.10 38.12 14,166,408 +0.15(+0.40%)
Aug 10, 2015 36.97 37.97 36.72 37.96 13,981,955 +1.03(+2.78%)
Aug 07, 2015 38.00 38.30 36.76 36.94 13,601,604 -1.09(-2.86%)
Aug 06, 2015 36.97 38.08 36.55 38.02 15,392,643 +0.88(+2.36%)
Aug 05, 2015 38.04 38.46 37.08 37.15 10,640,772 -0.57(-1.50%)
Aug 04, 2015 37.50 38.07 37.50 37.71 10,167,171 +0.12(+0.32%)
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.