ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 35.02 37.30 34.57 37.17 23,500,462 +1.76(+4.98%)
Aug 28, 2015 34.46 36.31 34.46 35.41 19,702,336 +0.72(+2.07%)
Aug 27, 2015 33.75 35.19 33.62 34.69 25,689,338 +1.86(+5.67%)
Aug 26, 2015 32.47 32.95 31.96 32.83 25,106,578 +0.92(+2.89%)
Aug 25, 2015 34.05 34.05 31.87 31.91 21,009,124 -0.56(-1.72%)
Aug 24, 2015 31.75 33.98 31.09 32.47 28,101,858 -1.86(-5.42%)
Aug 21, 2015 35.29 35.84 34.32 34.33 18,385,094 -1.22(-3.43%)
Aug 20, 2015 35.89 36.38 35.55 35.55 13,952,590 -0.51(-1.43%)
Aug 19, 2015 37.27 37.27 35.59 36.06 19,208,324 -1.38(-3.70%)
Aug 18, 2015 37.53 37.66 37.16 37.45 9,664,979 -0.04(-0.10%)
Aug 17, 2015 37.42 37.67 37.26 37.48 7,678,129 -0.16(-0.42%)
Aug 14, 2015 37.81 38.04 37.58 37.64 10,380,142 -0.25(-0.66%)
Aug 13, 2015 38.57 38.61 37.71 37.89 13,281,412 -1.09(-2.79%)
Aug 12, 2015 37.98 39.24 37.93 38.98 18,559,240 +0.86(+2.26%)
Aug 11, 2015 37.27 38.21 37.11 38.12 14,164,477 +0.15(+0.40%)
Aug 10, 2015 36.98 37.98 36.72 37.97 13,980,049 +1.03(+2.78%)
Aug 07, 2015 38.01 38.31 36.76 36.94 13,599,750 -1.09(-2.86%)
Aug 06, 2015 36.98 38.09 36.55 38.03 15,390,544 +0.88(+2.36%)
Aug 05, 2015 38.04 38.46 37.08 37.15 10,639,321 -0.57(-1.50%)
Aug 04, 2015 37.51 38.08 37.51 37.72 10,165,785 +0.12(+0.32%)
Aug 03, 2015 37.67 38.17 37.31 37.60 14,862,166 -0.48(-1.25%)
Jul 31, 2015 38.90 38.91 38.01 38.08 16,132,989 -1.31(-3.32%)
Jul 30, 2015 40.08 40.31 39.24 39.38 13,328,536 -0.63(-1.57%)
Jul 29, 2015 39.37 40.42 39.33 40.01 15,622,282 +0.50(+1.26%)
Jul 28, 2015 38.53 40.06 38.48 39.51 17,694,402 +1.20(+3.14%)
Jul 27, 2015 38.83 39.35 38.23 38.31 18,863,370 -1.09(-2.76%)
Jul 24, 2015 40.81 40.81 39.32 39.40 17,507,286 -1.47(-3.61%)
Jul 23, 2015 41.68 41.83 40.31 40.87 15,951,621 -0.79(-1.91%)
Jul 22, 2015 42.01 42.09 41.55 41.67 13,896,719 -0.49(-1.17%)
Jul 21, 2015 42.36 42.66 41.92 42.16 11,286,731 -0.06(-0.14%)
Jul 20, 2015 42.68 42.69 41.91 42.22 10,835,430 -0.47(-1.10%)
Jul 17, 2015 42.99 43.21 42.28 42.69 9,866,673 -0.56(-1.29%)
Jul 16, 2015 43.74 43.87 43.05 43.25 7,131,922 -0.35(-0.80%)
Jul 15, 2015 44.12 44.44 43.38 43.60 7,007,157 -0.83(-1.86%)
Jul 14, 2015 43.85 44.59 43.80 44.43 7,343,895 +0.45(+1.02%)
Jul 13, 2015 44.12 44.13 43.76 43.98 6,572,684 -0.15(-0.34%)
Jul 10, 2015 44.26 44.44 43.79 44.13 6,775,630 +0.34(+0.78%)
Jul 09, 2015 44.52 44.60 43.78 43.79 7,284,385 +0.23(+0.53%)
Jul 08, 2015 44.14 44.57 43.35 43.56 7,541,539 -0.96(-2.16%)
Jul 07, 2015 43.96 44.71 43.47 44.52 9,552,299 +0.44(+1.00%)
Jul 06, 2015 44.42 44.60 43.82 44.08 10,121,095 -1.09(-2.41%)
Jul 02, 2015 44.91 45.17 45.17 45.17 9,080,685 +0.37(+0.82%)
Jul 01, 2015 45.91 45.91 44.55 44.80 9,907,198 -1.03(-2.25%)
Jun 30, 2015 45.92 45.98 45.42 45.83 7,176,765 +0.30(+0.66%)
Jun 29, 2015 45.84 46.08 45.53 45.53 7,043,455 -0.87(-1.88%)
Jun 26, 2015 46.38 46.48 46.06 46.41 8,956,076 -0.03(-0.06%)
Jun 25, 2015 47.15 47.15 46.37 46.44 6,305,938 -0.46(-0.97%)
Jun 24, 2015 47.12 47.43 46.89 46.89 5,325,742 -0.25(-0.54%)
Jun 23, 2015 46.78 47.28 46.65 47.15 4,881,345 +0.44(+0.94%)
Jun 22, 2015 46.63 46.99 46.41 46.71 5,837,366 +0.17(+0.37%)
Jun 19, 2015 46.68 47.23 46.37 46.53 17,587,244 -0.43(-0.92%)
Jun 18, 2015 47.13 47.39 46.87 46.97 7,253,210 -0.12(-0.25%)
Jun 17, 2015 47.68 47.86 46.81 47.09 6,349,034 -0.25(-0.54%)
Jun 16, 2015 47.35 47.43 46.79 47.34 7,115,173 +0.12(+0.25%)
Jun 15, 2015 47.08 47.50 46.87 47.22 6,311,164 -0.18(-0.38%)
Jun 12, 2015 47.59 47.65 47.11 47.40 6,695,289 -0.39(-0.81%)
Jun 11, 2015 47.74 47.94 47.65 47.79 5,213,028 +0.01(+0.02%)
Jun 10, 2015 47.70 47.94 47.38 47.78 6,399,619 +0.72(+1.52%)
Jun 09, 2015 47.60 48.00 47.06 47.06 8,463,882 -0.28(-0.58%)
Jun 08, 2015 46.96 47.37 46.85 47.34 8,884,273 +0.29(+0.62%)
Jun 05, 2015 46.84 47.93 46.80 47.05 7,784,573 +0.03(+0.06%)
Jun 04, 2015 47.32 47.57 46.97 47.02 7,183,174 -0.60(-1.25%)
Jun 03, 2015 47.62 47.98 47.48 47.62 7,209,614 -0.20(-0.42%)
Jun 02, 2015 47.54 48.00 47.32 47.82 6,802,394 +0.34(+0.72%)
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.