Skip to main content

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 31, 2017 41.25 41.48 41.01 41.11 7,678,375 -0.19(-0.47%)
Oct 30, 2017 41.30 41.63 40.90 41.30 8,270,693 +0.14(+0.35%)
Oct 27, 2017 41.12 41.98 40.35 41.16 9,748,878 -0.20(-0.49%)
Oct 26, 2017 40.50 41.61 40.02 41.36 9,411,563 +1.21(+3.00%)
Oct 25, 2017 41.04 41.10 39.99 40.16 8,696,291 -0.83(-2.02%)
Oct 24, 2017 40.57 41.25 40.53 40.98 9,467,320 +0.59(+1.45%)
Oct 23, 2017 40.41 40.79 40.13 40.40 6,953,650 +0.01(+0.02%)
Oct 20, 2017 40.11 40.51 39.83 40.39 7,456,493 +0.43(+1.09%)
Oct 19, 2017 39.70 40.22 39.63 39.95 4,995,803 +0.00(+0.00%)
Oct 18, 2017 39.99 40.33 39.83 39.95 8,064,250 -0.01(-0.02%)
Oct 17, 2017 39.95 40.14 39.64 39.96 4,452,869 +0.00(+0.00%)
Oct 16, 2017 39.95 40.29 39.91 39.96 5,352,692 +0.26(+0.65%)
Oct 13, 2017 40.18 40.32 39.67 39.71 5,760,353 -0.12(-0.29%)
Oct 12, 2017 39.25 39.87 39.18 39.82 5,557,486 +0.17(+0.42%)
Oct 11, 2017 39.33 39.76 39.09 39.65 5,670,291 +0.33(+0.83%)
Oct 10, 2017 39.47 39.72 39.26 39.33 6,570,313 +0.22(+0.57%)
Oct 09, 2017 39.25 39.33 39.04 39.10 5,961,094 +0.04(+0.10%)
Oct 06, 2017 39.29 39.53 38.93 39.06 4,881,823 -0.67(-1.69%)
Oct 05, 2017 39.54 39.81 39.50 39.73 6,623,513 +0.31(+0.79%)
Oct 04, 2017 39.46 39.65 39.10 39.42 6,794,887 +0.06(+0.14%)
Oct 03, 2017 40.11 40.16 39.36 39.37 8,432,467 -0.86(-2.13%)
Oct 02, 2017 39.61 40.23 39.45 40.22 6,044,040 +0.21(+0.52%)
Sep 29, 2017 39.80 40.05 39.66 40.01 5,222,986 +0.04(+0.10%)
Sep 28, 2017 40.33 40.64 39.83 39.97 6,867,630 -0.18(-0.44%)
Sep 27, 2017 40.15 40.15 6,716,298 +0.44(+1.11%)
Sep 26, 2017 39.76 40.00 39.35 39.71 6,797,179 -0.25(-0.62%)
Sep 25, 2017 39.50 40.13 39.49 39.96 8,505,145 +0.72(+1.83%)
Sep 22, 2017 38.93 39.69 38.88 39.24 9,241,247 +0.31(+0.80%)
Sep 21, 2017 38.53 39.00 38.29 38.93 7,242,823 +0.29(+0.74%)
Sep 20, 2017 38.26 39.01 38.22 38.64 11,061,375 +0.62(+1.64%)
Sep 19, 2017 37.66 38.20 37.64 38.02 7,775,261 +0.37(+0.98%)
Sep 18, 2017 36.94 37.76 36.91 37.65 8,741,780 +0.46(+1.25%)
Sep 15, 2017 36.64 37.18 36.62 37.18 14,878,480 +0.54(+1.48%)
Sep 14, 2017 36.57 37.06 36.50 36.64 8,222,097 +0.22(+0.59%)
Sep 13, 2017 36.01 36.61 35.98 36.42 7,728,310 +0.50(+1.40%)
Sep 12, 2017 36.00 36.20 35.81 35.92 6,490,480 +0.00(+0.00%)
Sep 11, 2017 35.70 36.21 35.58 35.92 6,014,391 +0.37(+1.03%)
Sep 08, 2017 35.98 35.98 35.26 35.55 5,187,610 -0.51(-1.42%)
Sep 07, 2017 35.90 36.13 35.55 36.06 6,485,016 +0.04(+0.11%)
Sep 06, 2017 35.78 36.26 35.76 36.02 7,428,950 +0.54(+1.51%)
Sep 05, 2017 35.57 35.74 35.27 35.49 6,810,711 +0.12(+0.34%)
Sep 01, 2017 34.99 35.06 34.76 35.37 6,014,932 +0.46(+1.33%)
Aug 31, 2017 35.00 35.30 34.79 34.91 9,581,392 +0.20(+0.58%)
Aug 30, 2017 34.08 34.77 33.91 34.71 8,564,239 +0.45(+1.31%)
Aug 29, 2017 34.15 34.37 33.92 34.26 5,744,757 -0.16(-0.46%)
Aug 28, 2017 34.86 34.88 34.14 34.42 5,745,517 -0.42(-1.22%)
Aug 25, 2017 34.77 35.27 34.67 34.84 6,746,603 +0.22(+0.65%)
Aug 24, 2017 34.79 34.82 34.44 34.62 5,466,126 -0.31(-0.89%)
Aug 23, 2017 34.34 35.14 34.24 34.93 6,555,421 +0.40(+1.16%)
Aug 22, 2017 34.09 34.67 34.07 34.53 7,317,542 +0.55(+1.62%)
Aug 21, 2017 34.30 34.33 33.79 33.98 7,141,669 -0.49(-1.42%)
Aug 18, 2017 34.35 34.83 33.99 34.47 9,143,920 +0.09(+0.26%)
Aug 17, 2017 34.78 35.07 34.35 34.38 8,033,363 -0.55(-1.58%)
Aug 16, 2017 35.65 35.70 34.79 34.93 7,248,865 -0.65(-1.82%)
Aug 15, 2017 35.53 35.74 35.22 35.58 10,230,788 -0.03(-0.09%)
Aug 14, 2017 35.82 36.05 35.50 35.61 6,332,951 -0.20(-0.56%)
Aug 11, 2017 35.94 36.28 35.71 35.81 5,262,041 -0.14(-0.40%)
Aug 10, 2017 36.52 36.74 35.92 35.95 8,056,786 -0.54(-1.49%)
Aug 09, 2017 36.61 36.78 36.27 36.50 9,319,984 +0.02(+0.04%)
Aug 08, 2017 36.10 36.86 35.98 36.48 10,046,664 +0.37(+1.02%)
Aug 07, 2017 36.19 36.36 35.84 36.11 7,968,067 -0.31(-0.86%)
Aug 04, 2017 35.93 36.45 35.86 36.42 7,636,958 +0.52(+1.45%)
Aug 03, 2017 36.49 36.73 35.72 35.90 11,512,508 -0.56(-1.53%)
Aug 02, 2017 35.49 36.48 35.39 36.46 11,960,641 +0.69(+1.92%)
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.