ConocoPhillips (NY: COP )

100.59 -9.47 (-8.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 47.81 48.79 47.37 48.76 7,455,446 +1.28(+2.70%)
Jan 30, 2017 49.01 49.18 47.19 47.48 10,482,573 -1.95(-3.94%)
Jan 27, 2017 50.33 50.46 49.20 49.43 5,408,068 -1.20(-2.37%)
Jan 26, 2017 50.63 51.02 50.34 50.63 4,163,984 -0.06(-0.12%)
Jan 25, 2017 50.41 51.23 50.32 50.69 5,978,960 +0.42(+0.84%)
Jan 24, 2017 50.14 51.40 50.01 50.27 5,896,758 +0.33(+0.66%)
Jan 23, 2017 50.26 50.57 49.58 49.94 5,969,086 -0.79(-1.56%)
Jan 20, 2017 50.39 51.09 50.32 50.73 5,888,520 +0.87(+1.74%)
Jan 19, 2017 50.20 50.45 49.78 49.86 4,915,255 -0.41(-0.82%)
Jan 18, 2017 49.80 50.59 49.79 50.27 4,968,728 +0.12(+0.24%)
Jan 17, 2017 50.56 50.71 50.00 50.15 4,994,240 -0.44(-0.87%)
Jan 13, 2017 50.59 50.59 50.59 0 +0.44(+0.88%)
Jan 12, 2017 51.50 51.53 50.09 50.15 6,960,094 -1.07(-2.09%)
Jan 11, 2017 49.96 51.49 49.46 51.22 8,688,342 +1.56(+3.14%)
Jan 10, 2017 49.88 50.04 49.37 49.66 5,438,171 +0.00(+0.00%)
Jan 09, 2017 50.27 50.53 49.63 49.66 5,763,337 -1.08(-2.13%)
Jan 06, 2017 51.02 51.08 50.29 50.74 3,472,502 -0.19(-0.37%)
Jan 05, 2017 51.21 51.68 50.72 50.93 4,727,057 -0.15(-0.29%)
Jan 04, 2017 50.70 51.09 50.32 51.08 4,989,087 +0.47(+0.93%)
Jan 03, 2017 50.82 51.61 49.92 50.61 7,025,151 +0.47(+0.94%)
Dec 30, 2016 50.14 50.14 50.14 0 -0.40(-0.79%)
Dec 29, 2016 50.66 50.82 50.26 50.54 3,634,540 -0.23(-0.45%)
Dec 28, 2016 51.47 51.74 50.62 50.77 4,275,438 -0.83(-1.61%)
Dec 27, 2016 51.45 51.94 51.35 51.60 2,995,364 +0.23(+0.45%)
Dec 23, 2016 51.37 51.37 51.37 0 -0.17(-0.33%)
Dec 22, 2016 51.55 51.78 51.38 51.54 4,595,290 +0.06(+0.12%)
Dec 21, 2016 51.84 52.16 51.44 51.48 4,186,673 -0.07(-0.14%)
Dec 20, 2016 52.22 52.58 51.36 51.55 4,659,272 -0.43(-0.83%)
Dec 19, 2016 52.00 52.09 51.56 51.98 4,747,925 +0.04(+0.08%)
Dec 16, 2016 51.98 52.14 51.56 51.94 10,313,087 +0.20(+0.39%)
Dec 15, 2016 51.12 52.13 50.58 51.74 7,934,852 +0.25(+0.49%)
Dec 14, 2016 52.24 52.62 51.38 51.49 8,587,884 -1.15(-2.18%)
Dec 13, 2016 52.26 53.17 51.63 52.64 7,861,318 +1.26(+2.45%)
Dec 12, 2016 52.16 53.10 51.27 51.38 10,747,680 +0.61(+1.20%)
Dec 09, 2016 49.97 50.81 49.82 50.77 6,126,055 +0.99(+1.99%)
Dec 08, 2016 50.09 50.18 48.92 49.78 5,904,594 -0.12(-0.24%)
Dec 07, 2016 49.46 50.04 49.24 49.90 9,066,043 +0.00(+0.00%)
Dec 06, 2016 48.47 50.05 48.13 49.90 7,158,236 +1.02(+2.09%)
Dec 05, 2016 48.83 50.10 48.63 48.88 8,850,887 +0.76(+1.58%)
Dec 02, 2016 48.05 48.48 47.73 48.12 5,804,976 -0.10(-0.21%)
Dec 01, 2016 50.14 50.15 48.03 48.22 11,105,063 -0.30(-0.62%)
Nov 30, 2016 46.30 49.32 46.23 48.52 20,895,796 +4.29(+9.70%)
Nov 29, 2016 44.47 44.55 43.83 44.23 9,370,254 -1.27(-2.79%)
Nov 28, 2016 46.72 46.85 45.39 45.50 9,392,134 -0.25(-0.55%)
Nov 25, 2016 45.80 46.04 45.17 45.75 3,494,389 -0.55(-1.19%)
Nov 23, 2016 46.30 46.30 46.30 0 +0.23(+0.50%)
Nov 22, 2016 46.29 46.69 45.28 46.07 7,255,469 -0.29(-0.63%)
Nov 21, 2016 45.64 46.50 45.54 46.36 9,890,565 +1.60(+3.57%)
Nov 18, 2016 43.71 44.96 43.67 44.76 8,429,374 +1.15(+2.64%)
Nov 17, 2016 44.80 45.08 43.51 43.61 6,749,616 -0.77(-1.74%)
Nov 16, 2016 45.16 45.65 44.18 44.38 6,800,631 -0.90(-1.99%)
Nov 15, 2016 44.25 45.59 44.25 45.28 11,199,693 +1.15(+2.61%)
Nov 14, 2016 43.58 44.26 43.42 44.13 10,020,089 +0.19(+0.43%)
Nov 11, 2016 44.31 44.68 43.42 43.94 8,155,543 -0.84(-1.88%)
Nov 10, 2016 45.67 45.74 44.35 44.78 11,182,132 -0.95(-2.08%)
Nov 09, 2016 43.47 46.21 43.39 45.73 10,855,814 +1.40(+3.16%)
Nov 08, 2016 43.63 44.85 43.50 44.33 6,333,473 +0.41(+0.93%)
Nov 07, 2016 43.50 44.00 43.18 43.92 5,771,115 +1.16(+2.71%)
Nov 04, 2016 43.34 43.80 42.68 42.76 7,322,979 -0.84(-1.93%)
Nov 03, 2016 43.46 44.01 43.09 43.60 6,653,942 +0.37(+0.86%)
Nov 02, 2016 42.92 43.56 42.35 43.23 7,498,222 -0.31(-0.71%)
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.