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 (%)
Dec 31, 2015 35.30 35.78 35.78 35.78 8,718,035 +0.07(+0.19%)
Dec 30, 2015 35.98 36.59 35.67 35.72 8,617,376 -0.90(-2.45%)
Dec 29, 2015 36.96 37.07 36.18 36.61 8,199,181 +0.44(+1.23%)
Dec 28, 2015 36.49 36.63 35.98 36.17 11,463,724 -1.07(-2.88%)
Dec 24, 2015 37.59 37.24 37.24 37.24 4,256,267 -0.34(-0.90%)
Dec 23, 2015 36.24 37.61 36.24 37.58 12,795,531 +2.11(+5.94%)
Dec 22, 2015 34.63 35.68 34.42 35.47 13,519,023 +0.90(+2.62%)
Dec 21, 2015 35.28 35.37 34.15 34.57 14,187,049 -0.64(-1.81%)
Dec 18, 2015 36.06 36.47 35.07 35.20 21,561,722 -1.03(-2.86%)
Dec 17, 2015 37.84 37.90 35.96 36.24 16,887,748 -1.59(-4.19%)
Dec 16, 2015 38.55 38.96 37.65 37.82 14,920,606 -0.93(-2.39%)
Dec 15, 2015 38.59 39.13 38.43 38.75 14,031,628 +0.79(+2.08%)
Dec 14, 2015 36.47 38.43 36.33 37.96 18,491,846 +1.07(+2.91%)
Dec 11, 2015 36.98 37.13 35.88 36.89 19,125,722 -0.84(-2.21%)
Dec 10, 2015 36.96 38.28 36.80 37.72 14,428,990 +0.57(+1.55%)
Dec 09, 2015 37.06 38.12 36.60 37.15 12,902,250 +0.13(+0.35%)
Dec 08, 2015 36.52 37.67 35.93 37.02 11,381,019 -0.53(-1.41%)
Dec 07, 2015 38.11 38.54 36.91 37.55 15,058,298 -1.69(-4.30%)
Dec 04, 2015 38.96 39.46 38.44 39.23 12,256,850 -0.32(-0.81%)
Dec 03, 2015 40.47 40.61 39.46 39.56 13,922,910 -0.72(-1.79%)
Dec 02, 2015 41.55 41.82 39.99 40.28 13,890,291 -1.58(-3.77%)
Dec 01, 2015 41.74 41.96 41.31 41.85 10,051,981 +0.43(+1.04%)
Nov 30, 2015 41.01 41.76 40.89 41.43 11,399,428 +0.44(+1.07%)
Nov 27, 2015 41.26 41.46 40.81 40.99 3,635,033 -0.69(-1.66%)
Nov 25, 2015 42.15 41.68 41.68 41.68 6,711,831 -0.72(-1.70%)
Nov 24, 2015 40.97 42.62 40.91 42.40 10,702,980 +1.56(+3.83%)
Nov 23, 2015 40.46 41.21 40.21 40.84 7,319,627 +0.27(+0.66%)
Nov 20, 2015 41.10 41.43 40.34 40.57 7,475,381 -0.48(-1.18%)
Nov 19, 2015 41.53 41.75 40.76 41.05 8,239,848 -0.71(-1.69%)
Nov 18, 2015 41.72 42.21 40.96 41.75 6,413,300 +0.44(+1.08%)
Nov 17, 2015 41.50 41.92 40.97 41.31 8,116,422 -0.36(-0.86%)
Nov 16, 2015 39.78 41.72 39.54 41.67 10,801,591 +1.95(+4.90%)
Nov 13, 2015 39.77 39.94 39.11 39.72 8,338,557 -0.11(-0.27%)
Nov 12, 2015 40.20 40.68 39.70 39.83 9,640,910 -1.13(-2.75%)
Nov 11, 2015 41.79 41.95 40.87 40.96 9,103,661 -0.93(-2.21%)
Nov 10, 2015 41.75 42.27 41.39 41.88 6,767,401 +0.01(+0.02%)
Nov 09, 2015 42.64 43.03 41.69 41.88 7,326,399 -0.87(-2.03%)
Nov 06, 2015 42.74 43.26 42.15 42.74 8,562,080 -0.39(-0.91%)
Nov 05, 2015 42.83 43.87 42.74 43.13 9,436,801 -0.05(-0.11%)
Nov 04, 2015 43.48 43.53 42.51 43.18 11,377,505 -0.30(-0.69%)
Nov 03, 2015 42.38 43.80 42.31 43.48 11,906,704 +1.37(+3.26%)
Nov 02, 2015 40.62 42.34 40.52 42.11 10,621,385 +1.22(+2.98%)
Oct 30, 2015 41.33 41.52 40.31 40.89 9,843,904 -0.21(-0.50%)
Oct 29, 2015 40.00 41.80 39.19 41.10 12,168,549 +0.21(+0.52%)
Oct 28, 2015 39.66 41.13 39.53 40.88 12,167,936 +1.26(+3.19%)
Oct 27, 2015 39.86 39.95 38.89 39.62 10,425,282 -0.97(-2.38%)
Oct 26, 2015 41.82 41.82 40.57 40.58 7,249,225 -1.27(-3.04%)
Oct 23, 2015 41.62 42.01 41.12 41.85 7,707,548 +0.02(+0.05%)
Oct 22, 2015 40.87 41.97 40.77 41.83 9,619,361 +1.23(+3.04%)
Oct 21, 2015 40.93 41.24 40.54 40.60 8,263,735 -0.44(-1.06%)
Oct 20, 2015 41.31 41.58 40.77 41.03 11,160,452 -0.11(-0.28%)
Oct 19, 2015 41.76 41.98 40.99 41.15 10,412,659 -1.18(-2.79%)
Oct 16, 2015 42.68 42.88 41.79 42.33 9,546,892 +0.00(+0.00%)
Oct 15, 2015 41.66 42.37 41.23 42.33 10,218,803 +0.39(+0.93%)
Oct 14, 2015 41.63 42.12 41.50 41.94 8,476,580 +0.32(+0.76%)
Oct 13, 2015 41.42 42.27 41.11 41.62 8,218,181 -0.17(-0.42%)
Oct 12, 2015 42.40 42.42 41.18 41.80 9,897,426 -0.63(-1.48%)
Oct 09, 2015 42.79 42.87 41.75 42.42 12,058,823 -0.14(-0.32%)
Oct 08, 2015 41.59 42.76 41.28 42.56 12,558,481 +0.76(+1.83%)
Oct 07, 2015 42.30 42.63 40.72 41.80 18,207,270 +0.10(+0.24%)
Oct 06, 2015 40.21 41.99 40.12 41.70 20,381,836 +1.63(+4.08%)
Oct 05, 2015 39.28 40.17 38.95 40.06 16,933,554 +1.35(+3.50%)
Oct 02, 2015 35.98 38.71 35.96 38.71 16,627,283 +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.