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%)
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.