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 (%)
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%)
Nov 01, 2016 43.97 44.07 42.54 43.54 8,953,753 +0.09(+0.21%)
Oct 31, 2016 44.76 44.80 43.25 43.45 11,283,985 -1.52(-3.38%)
Oct 28, 2016 44.70 45.84 44.29 44.97 18,410,500 +0.97(+2.20%)
Oct 27, 2016 42.19 44.85 42.15 44.00 16,603,598 +2.20(+5.26%)
Oct 26, 2016 41.25 42.29 41.13 41.80 8,420,193 -0.01(-0.02%)
Oct 25, 2016 42.13 42.65 41.77 41.81 6,268,258 -0.43(-1.02%)
Oct 24, 2016 41.87 42.56 41.63 42.24 9,333,756 +0.70(+1.69%)
Oct 21, 2016 41.17 41.59 40.96 41.54 5,553,212 +0.05(+0.12%)
Oct 20, 2016 41.38 42.07 41.09 41.49 6,445,578 -0.23(-0.55%)
Oct 19, 2016 40.96 42.10 40.88 41.72 9,632,995 +1.07(+2.63%)
Oct 18, 2016 41.59 41.62 40.37 40.65 6,894,876 -0.45(-1.09%)
Oct 17, 2016 41.58 41.82 40.82 41.10 5,645,269 -0.57(-1.37%)
Oct 14, 2016 42.35 42.74 41.64 41.67 6,571,294 -0.48(-1.14%)
Oct 13, 2016 42.65 42.69 41.87 42.15 7,439,602 -1.32(-3.04%)
Oct 12, 2016 43.17 43.54 42.57 43.47 5,759,012 +0.14(+0.32%)
Oct 11, 2016 44.32 44.59 43.17 43.33 6,899,410 -1.06(-2.39%)
Oct 10, 2016 44.63 45.04 44.36 44.39 9,102,066 +0.17(+0.38%)
Oct 07, 2016 44.50 44.69 44.02 44.22 8,281,676 -0.30(-0.67%)
Oct 06, 2016 44.07 44.56 43.53 44.52 8,231,580 +0.61(+1.39%)
Oct 05, 2016 43.50 44.12 43.31 43.91 6,424,147 +1.04(+2.43%)
Oct 04, 2016 43.43 43.54 42.59 42.87 6,263,770 -0.56(-1.29%)
Oct 03, 2016 43.68 43.81 42.80 43.43 5,243,175 -0.04(-0.09%)
Sep 30, 2016 43.82 44.12 43.23 43.47 8,804,698 -0.19(-0.44%)
Sep 29, 2016 41.97 44.16 41.97 43.66 16,559,938 +1.48(+3.51%)
Sep 28, 2016 39.60 42.27 39.12 42.18 13,501,870 +2.75(+6.97%)
Sep 27, 2016 39.54 39.60 39.00 39.43 7,685,247 -0.59(-1.47%)
Sep 26, 2016 40.08 40.77 39.99 40.02 4,985,916 +0.08(+0.20%)
Sep 23, 2016 40.36 41.21 39.60 39.94 8,530,040 -1.08(-2.63%)
Sep 22, 2016 40.75 41.33 40.75 41.02 7,920,209 +0.96(+2.40%)
Sep 21, 2016 39.48 40.13 39.34 40.06 6,384,084 +1.05(+2.69%)
Sep 20, 2016 39.33 39.83 39.00 39.01 5,877,126 -0.27(-0.69%)
Sep 19, 2016 40.12 40.24 39.28 39.28 5,423,935 -0.59(-1.48%)
Sep 16, 2016 39.62 39.98 39.50 39.87 9,604,248 -0.16(-0.40%)
Sep 15, 2016 40.01 40.49 39.77 40.03 7,823,571 +0.04(+0.10%)
Sep 14, 2016 40.86 41.45 39.88 39.99 10,031,751 -1.02(-2.49%)
Sep 13, 2016 41.92 42.02 40.67 41.01 11,732,101 -1.66(-3.89%)
Sep 12, 2016 41.97 43.13 41.56 42.67 10,219,715 +0.42(+0.99%)
Sep 09, 2016 42.83 43.43 42.22 42.25 12,586,105 -1.03(-2.38%)
Sep 08, 2016 41.92 43.34 41.67 43.28 10,714,663 +1.80(+4.34%)
Sep 07, 2016 41.22 41.50 41.02 41.48 6,368,732 +0.48(+1.17%)
Sep 06, 2016 41.04 41.23 40.61 41.00 6,654,301 +0.08(+0.20%)
Sep 02, 2016 41.15 40.92 40.92 40.92 5,606,700 +0.32(+0.79%)
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.