ConocoPhillips (NY: COP )

111.00 +0.45 (+0.41%)
Streaming Delayed Price Updated: 12:23 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 26.71 26.72 25.94 26.13 13,617,743 -0.22(-0.85%)
Feb 26, 2016 26.16 26.89 26.13 26.36 14,243,392 +0.82(+3.21%)
Feb 25, 2016 25.55 25.72 24.72 25.54 13,360,742 +0.08(+0.30%)
Feb 24, 2016 24.80 25.52 24.58 25.46 14,178,840 +0.03(+0.12%)
Feb 23, 2016 26.20 26.74 25.42 25.43 12,580,427 -1.18(-4.44%)
Feb 22, 2016 25.39 26.81 25.89 26.61 14,917,692 +1.22(+4.81%)
Feb 19, 2016 25.61 25.71 24.79 25.39 18,956,666 -0.64(-2.46%)
Feb 18, 2016 26.64 26.66 25.83 26.03 21,875,002 -0.16(-0.62%)
Feb 17, 2016 25.72 26.57 25.51 26.20 23,709,074 +0.89(+3.51%)
Feb 16, 2016 25.87 26.03 25.14 25.31 16,632,741 -0.11(-0.43%)
Feb 12, 2016 24.94 25.42 25.42 25.42 19,372,708 +0.79(+3.20%)
Feb 11, 2016 24.13 25.01 23.99 24.63 26,977,466 -0.16(-0.65%)
Feb 10, 2016 25.52 26.35 24.57 24.79 21,709,250 -0.95(-3.69%)
Feb 09, 2016 25.46 26.18 25.07 25.74 26,619,274 -0.65(-2.47%)
Feb 08, 2016 24.49 26.45 24.28 26.39 28,629,908 +1.17(+4.65%)
Feb 05, 2016 26.08 26.38 24.21 25.22 60,236,920 -1.86(-6.85%)
Feb 04, 2016 29.51 29.89 26.84 27.07 64,162,532 -2.54(-8.57%)
Feb 03, 2016 28.81 29.69 27.28 29.61 25,887,764 +1.56(+5.58%)
Feb 02, 2016 28.83 29.27 27.93 28.05 20,744,028 -1.54(-5.21%)
Feb 01, 2016 29.31 29.88 28.83 29.59 16,676,189 -0.37(-1.23%)
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%)
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.