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 (%)
Mar 31, 2016 30.87 31.32 30.67 31.11 12,106,604 +0.15(+0.47%)
Mar 30, 2016 31.27 31.49 30.57 30.96 10,066,345 +0.36(+1.16%)
Mar 29, 2016 30.15 30.69 29.79 30.61 10,503,745 -0.05(-0.15%)
Mar 28, 2016 30.98 31.02 30.15 30.66 8,604,614 -0.28(-0.90%)
Mar 24, 2016 30.08 30.93 30.93 30.93 11,932,192 +0.15(+0.48%)
Mar 23, 2016 31.90 32.20 30.76 30.79 14,538,148 -1.60(-4.94%)
Mar 22, 2016 32.64 33.05 32.38 32.39 10,672,424 -0.51(-1.55%)
Mar 21, 2016 33.01 33.54 32.57 32.90 10,883,198 -0.34(-1.02%)
Mar 18, 2016 33.68 34.30 32.80 33.24 27,112,870 +0.01(+0.02%)
Mar 17, 2016 32.76 33.82 32.59 33.23 16,093,401 +0.88(+2.72%)
Mar 16, 2016 31.09 32.42 31.04 32.35 13,137,446 +1.58(+5.12%)
Mar 15, 2016 30.29 30.79 29.99 30.77 10,146,596 -0.14(-0.45%)
Mar 14, 2016 30.67 31.26 30.43 30.91 12,058,942 -0.39(-1.26%)
Mar 11, 2016 30.75 31.41 30.69 31.30 17,676,790 +1.15(+3.82%)
Mar 10, 2016 30.03 30.24 29.64 30.15 14,056,066 -0.02(-0.05%)
Mar 09, 2016 30.40 30.68 29.65 30.17 17,277,398 +0.33(+1.11%)
Mar 08, 2016 31.83 31.87 29.79 29.84 18,287,942 -2.15(-6.71%)
Mar 07, 2016 31.87 32.79 31.60 31.98 22,710,594 +0.22(+0.68%)
Mar 04, 2016 30.07 32.20 29.98 31.77 32,125,886 +1.98(+6.64%)
Mar 03, 2016 28.20 29.98 28.06 29.79 26,207,472 +1.60(+5.67%)
Mar 02, 2016 26.48 28.21 26.34 28.19 21,931,418 +1.57(+5.89%)
Mar 01, 2016 26.32 26.85 25.76 26.62 14,990,162 +0.49(+1.86%)
Feb 29, 2016 26.71 26.72 25.94 26.14 13,616,721 -0.22(-0.85%)
Feb 26, 2016 26.16 26.89 26.13 26.36 14,242,323 +0.82(+3.21%)
Feb 25, 2016 25.55 25.73 24.72 25.54 13,359,739 +0.08(+0.30%)
Feb 24, 2016 24.80 25.53 24.58 25.46 14,177,776 +0.03(+0.12%)
Feb 23, 2016 26.21 26.74 25.42 25.43 12,579,482 -1.18(-4.44%)
Feb 22, 2016 25.39 26.81 25.89 26.61 14,916,572 +1.22(+4.81%)
Feb 19, 2016 25.61 25.71 24.79 25.39 18,955,242 -0.64(-2.46%)
Feb 18, 2016 26.64 26.66 25.83 26.04 21,873,360 -0.16(-0.62%)
Feb 17, 2016 25.73 26.57 25.51 26.20 23,707,294 +0.89(+3.51%)
Feb 16, 2016 25.87 26.04 25.15 25.31 16,631,492 -0.11(-0.43%)
Feb 12, 2016 24.95 25.42 25.42 25.42 19,371,254 +0.79(+3.20%)
Feb 11, 2016 24.13 25.02 23.99 24.63 26,975,442 -0.16(-0.65%)
Feb 10, 2016 25.52 26.36 24.57 24.79 21,707,618 -0.95(-3.69%)
Feb 09, 2016 25.47 26.19 25.07 25.74 26,617,272 -0.65(-2.47%)
Feb 08, 2016 24.49 26.45 24.29 26.39 28,627,756 +1.17(+4.65%)
Feb 05, 2016 26.08 26.38 24.22 25.22 60,232,392 -1.86(-6.85%)
Feb 04, 2016 29.51 29.90 26.85 27.08 64,157,708 -2.54(-8.57%)
Feb 03, 2016 28.82 29.69 27.28 29.61 25,885,818 +1.56(+5.58%)
Feb 02, 2016 28.83 29.27 27.93 28.05 20,742,470 -1.54(-5.21%)
Feb 01, 2016 29.31 29.88 28.83 29.59 16,674,935 -0.37(-1.23%)
Jan 29, 2016 29.20 30.10 28.76 29.96 24,410,320 +0.81(+2.79%)
Jan 28, 2016 29.07 30.20 28.43 29.15 21,997,000 +1.39(+5.00%)
Jan 27, 2016 26.77 28.92 26.20 27.76 28,758,164 +0.66(+2.43%)
Jan 26, 2016 26.88 27.53 25.63 27.10 37,390,796 +0.88(+3.36%)
Jan 25, 2016 28.21 28.73 26.21 26.22 25,604,110 -2.66(-9.21%)
Jan 22, 2016 29.29 30.33 28.17 28.88 24,209,526 +0.58(+2.06%)
Jan 21, 2016 26.73 28.62 26.55 28.29 25,535,734 +1.66(+6.22%)
Jan 20, 2016 27.24 27.30 25.07 26.64 40,927,472 -1.26(-4.53%)
Jan 19, 2016 30.46 30.58 27.29 27.90 27,179,112 -2.27(-7.52%)
Jan 15, 2016 30.16 30.17 30.17 30.17 24,939,966 -1.45(-4.58%)
Jan 14, 2016 30.06 32.07 29.64 31.62 23,799,160 +1.72(+5.77%)
Jan 13, 2016 31.24 32.04 29.80 29.90 24,805,708 -0.96(-3.11%)
Jan 12, 2016 32.10 32.10 30.00 30.86 21,889,046 -0.67(-2.12%)
Jan 11, 2016 33.21 33.44 31.12 31.52 22,512,330 -1.66(-5.01%)
Jan 08, 2016 33.87 34.18 32.86 33.19 11,895,295 -0.59(-1.75%)
Jan 07, 2016 34.30 34.97 33.67 33.78 14,143,523 -0.99(-2.84%)
Jan 06, 2016 35.34 35.51 34.53 34.76 14,343,472 -1.57(-4.32%)
Jan 05, 2016 35.78 36.43 35.26 36.34 9,146,716 +0.40(+1.11%)
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.