ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 35.02 37.30 34.56 37.17 23,502,230 +1.76(+4.98%)
Aug 28, 2015 34.46 36.30 34.46 35.41 19,703,818 +0.72(+2.07%)
Aug 27, 2015 33.75 35.19 33.62 34.69 25,691,270 +1.86(+5.67%)
Aug 26, 2015 32.47 32.95 31.95 32.83 25,108,466 +0.92(+2.89%)
Aug 25, 2015 34.05 34.05 31.87 31.91 21,010,704 -0.56(-1.72%)
Aug 24, 2015 31.75 33.98 31.09 32.47 28,103,970 -1.86(-5.42%)
Aug 21, 2015 35.29 35.83 34.32 34.33 18,386,476 -1.22(-3.43%)
Aug 20, 2015 35.89 36.37 35.55 35.55 13,953,639 -0.51(-1.43%)
Aug 19, 2015 37.27 37.27 35.58 36.06 19,209,768 -1.38(-3.70%)
Aug 18, 2015 37.53 37.66 37.15 37.44 9,665,706 -0.04(-0.10%)
Aug 17, 2015 37.42 37.67 37.26 37.48 7,678,706 -0.16(-0.42%)
Aug 14, 2015 37.81 38.03 37.58 37.64 10,380,922 -0.25(-0.66%)
Aug 13, 2015 38.57 38.61 37.71 37.89 13,282,410 -1.09(-2.79%)
Aug 12, 2015 37.97 39.23 37.93 38.98 18,560,636 +0.86(+2.26%)
Aug 11, 2015 37.27 38.21 37.10 38.12 14,165,542 +0.15(+0.40%)
Aug 10, 2015 36.98 37.97 36.72 37.97 13,981,100 +1.03(+2.78%)
Aug 07, 2015 38.00 38.31 36.76 36.94 13,600,772 -1.09(-2.86%)
Aug 06, 2015 36.98 38.09 36.55 38.03 15,391,702 +0.88(+2.36%)
Aug 05, 2015 38.04 38.46 37.08 37.15 10,640,121 -0.57(-1.50%)
Aug 04, 2015 37.50 38.07 37.50 37.72 10,166,550 +0.12(+0.32%)
Aug 03, 2015 37.66 38.16 37.31 37.60 14,863,284 -0.48(-1.25%)
Jul 31, 2015 38.90 38.91 38.00 38.07 16,134,202 -1.31(-3.32%)
Jul 30, 2015 40.08 40.30 39.24 39.38 13,329,538 -0.63(-1.57%)
Jul 29, 2015 39.37 40.42 39.33 40.01 15,623,456 +0.50(+1.26%)
Jul 28, 2015 38.53 40.05 38.47 39.51 17,695,734 +1.20(+3.14%)
Jul 27, 2015 38.83 39.34 38.22 38.31 18,864,788 -1.09(-2.76%)
Jul 24, 2015 40.80 40.80 39.31 39.40 17,508,602 -1.47(-3.61%)
Jul 23, 2015 41.67 41.83 40.31 40.87 15,952,820 -0.79(-1.91%)
Jul 22, 2015 42.01 42.08 41.55 41.66 13,897,763 -0.49(-1.17%)
Jul 21, 2015 42.36 42.66 41.92 42.16 11,287,578 -0.06(-0.14%)
Jul 20, 2015 42.67 42.69 41.91 42.22 10,836,244 -0.47(-1.10%)
Jul 17, 2015 42.99 43.20 42.28 42.69 9,867,413 -0.56(-1.29%)
Jul 16, 2015 43.74 43.87 43.05 43.25 7,132,457 -0.35(-0.80%)
Jul 15, 2015 44.11 44.44 43.38 43.60 7,007,683 -0.83(-1.86%)
Jul 14, 2015 43.84 44.58 43.80 44.43 7,344,446 +0.45(+1.02%)
Jul 13, 2015 44.11 44.13 43.76 43.98 6,573,177 -0.15(-0.34%)
Jul 10, 2015 44.26 44.43 43.78 44.13 6,776,138 +0.34(+0.78%)
Jul 09, 2015 44.52 44.60 43.78 43.78 7,284,932 +0.23(+0.53%)
Jul 08, 2015 44.13 44.57 43.34 43.55 7,542,105 -0.96(-2.16%)
Jul 07, 2015 43.96 44.70 43.46 44.52 9,553,016 +0.44(+1.00%)
Jul 06, 2015 44.42 44.59 43.82 44.08 10,121,854 -1.09(-2.41%)
Jul 02, 2015 44.91 45.16 45.16 45.16 9,081,367 +0.37(+0.82%)
Jul 01, 2015 45.90 45.90 44.55 44.80 9,907,941 -1.03(-2.25%)
Jun 30, 2015 45.92 45.98 45.42 45.83 7,177,304 +0.30(+0.66%)
Jun 29, 2015 45.84 46.08 45.52 45.53 7,043,983 -0.87(-1.88%)
Jun 26, 2015 46.38 46.48 46.06 46.40 8,956,748 -0.03(-0.06%)
Jun 25, 2015 47.14 47.14 46.37 46.43 6,306,411 -0.46(-0.97%)
Jun 24, 2015 47.11 47.43 46.89 46.89 5,326,141 -0.25(-0.54%)
Jun 23, 2015 46.78 47.28 46.65 47.14 4,881,712 +0.44(+0.94%)
Jun 22, 2015 46.63 46.99 46.41 46.70 5,837,804 +0.17(+0.37%)
Jun 19, 2015 46.68 47.22 46.37 46.53 17,588,564 -0.43(-0.92%)
Jun 18, 2015 47.13 47.39 46.87 46.96 7,253,754 -0.12(-0.25%)
Jun 17, 2015 47.67 47.86 46.81 47.08 6,349,510 -0.25(-0.54%)
Jun 16, 2015 47.34 47.43 46.78 47.34 7,115,708 +0.12(+0.25%)
Jun 15, 2015 47.08 47.49 46.87 47.22 6,311,638 -0.18(-0.38%)
Jun 12, 2015 47.58 47.65 47.11 47.40 6,695,791 -0.39(-0.81%)
Jun 11, 2015 47.74 47.94 47.65 47.78 5,213,419 +0.01(+0.02%)
Jun 10, 2015 47.69 47.94 47.38 47.78 6,400,099 +0.72(+1.52%)
Jun 09, 2015 47.60 48.00 47.06 47.06 8,464,517 -0.28(-0.58%)
Jun 08, 2015 46.96 47.37 46.85 47.34 8,884,940 +0.29(+0.62%)
Jun 05, 2015 46.84 47.93 46.80 47.05 7,785,158 +0.03(+0.06%)
Jun 04, 2015 47.32 47.57 46.96 47.02 7,183,713 -0.60(-1.25%)
Jun 03, 2015 47.62 47.98 47.48 47.61 7,210,155 -0.20(-0.42%)
Jun 02, 2015 47.54 48.00 47.32 47.81 6,802,905 +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.