Skip to main content

ConocoPhillips (NY: COP )

127.03 +0.19 (+0.15%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 40.93 41.62 40.71 40.90 13,733,989 +0.12(+0.30%)
Nov 29, 2017 40.13 40.86 39.97 40.78 8,581,348 +0.48(+1.20%)
Nov 28, 2017 39.68 40.32 39.36 40.30 8,117,028 +0.78(+1.97%)
Nov 27, 2017 40.37 40.39 39.45 39.52 7,923,350 -1.05(-2.60%)
Nov 24, 2017 40.55 40.89 40.54 40.57 2,847,546 +0.20(+0.50%)
Nov 22, 2017 40.61 40.66 40.21 40.37 5,994,838 +0.17(+0.42%)
Nov 21, 2017 40.41 40.78 39.93 40.20 7,874,908 -0.06(-0.14%)
Nov 20, 2017 40.19 40.39 39.85 40.26 5,510,675 -0.04(-0.10%)
Nov 17, 2017 40.38 40.61 40.19 40.30 5,214,910 -0.07(-0.18%)
Nov 16, 2017 40.51 40.71 40.26 40.37 7,073,368 -0.22(-0.53%)
Nov 15, 2017 40.79 41.13 40.15 40.58 9,035,347 -0.59(-1.44%)
Nov 14, 2017 41.95 42.14 41.06 41.18 8,639,961 -1.08(-2.55%)
Nov 13, 2017 42.33 42.57 42.21 42.26 8,370,417 -0.34(-0.79%)
Nov 10, 2017 42.92 43.00 42.20 42.59 6,848,038 -0.43(-1.01%)
Nov 09, 2017 42.82 43.12 42.47 43.03 8,346,334 +0.01(+0.02%)
Nov 08, 2017 43.49 43.58 42.73 43.02 9,346,716 +0.03(+0.07%)
Nov 07, 2017 43.35 43.46 42.55 42.99 10,670,485 -0.15(-0.35%)
Nov 06, 2017 42.61 43.36 42.44 43.14 10,498,282 +0.57(+1.34%)
Nov 03, 2017 42.10 42.82 41.79 42.57 9,990,005 +0.39(+0.91%)
Nov 02, 2017 41.85 42.27 41.55 42.18 7,684,748 +0.31(+0.73%)
Nov 01, 2017 41.65 42.02 41.34 41.88 8,031,089 +0.76(+1.86%)
Oct 31, 2017 41.25 41.48 41.01 41.12 7,677,799 -0.19(-0.47%)
Oct 30, 2017 41.31 41.64 40.90 41.31 8,270,073 +0.14(+0.35%)
Oct 27, 2017 41.12 41.98 40.35 41.16 9,748,147 -0.20(-0.49%)
Oct 26, 2017 40.50 41.61 40.02 41.36 9,410,858 +1.21(+3.00%)
Oct 25, 2017 41.04 41.10 39.99 40.16 8,695,639 -0.83(-2.02%)
Oct 24, 2017 40.58 41.25 40.53 40.99 9,466,611 +0.59(+1.45%)
Oct 23, 2017 40.42 40.79 40.13 40.40 6,953,128 +0.01(+0.02%)
Oct 20, 2017 40.11 40.51 39.84 40.39 7,455,934 +0.43(+1.09%)
Oct 19, 2017 39.70 40.22 39.63 39.96 4,995,429 +0.00(+0.00%)
Oct 18, 2017 39.99 40.34 39.83 39.96 8,063,646 -0.01(-0.02%)
Oct 17, 2017 39.95 40.14 39.64 39.97 4,452,535 +0.00(+0.00%)
Oct 16, 2017 39.96 40.30 39.91 39.97 5,352,291 +0.26(+0.65%)
Oct 13, 2017 40.18 40.32 39.68 39.71 5,759,921 -0.12(-0.29%)
Oct 12, 2017 39.25 39.87 39.19 39.83 5,557,068 +0.17(+0.42%)
Oct 11, 2017 39.34 39.76 39.09 39.66 5,669,864 +0.33(+0.83%)
Oct 10, 2017 39.47 39.72 39.27 39.33 6,569,819 +0.22(+0.57%)
Oct 09, 2017 39.26 39.34 39.04 39.11 5,960,646 +0.04(+0.10%)
Oct 06, 2017 39.30 39.53 38.94 39.07 4,881,456 -0.67(-1.69%)
Oct 05, 2017 39.55 39.81 39.51 39.74 6,623,015 +0.31(+0.79%)
Oct 04, 2017 39.47 39.65 39.11 39.43 6,794,377 +0.06(+0.14%)
Oct 03, 2017 40.11 40.16 39.36 39.37 8,431,833 -0.86(-2.13%)
Oct 02, 2017 39.62 40.24 39.46 40.22 6,043,585 +0.21(+0.52%)
Sep 29, 2017 39.80 40.06 39.67 40.02 5,222,593 +0.04(+0.10%)
Sep 28, 2017 40.34 40.64 39.83 39.98 6,867,114 -0.18(-0.44%)
Sep 27, 2017 40.15 40.15 6,715,794 +0.44(+1.11%)
Sep 26, 2017 39.76 40.00 39.35 39.71 6,796,668 -0.25(-0.62%)
Sep 25, 2017 39.51 40.13 39.49 39.96 8,504,506 +0.72(+1.83%)
Sep 22, 2017 38.94 39.70 38.88 39.24 9,240,553 +0.31(+0.80%)
Sep 21, 2017 38.53 39.00 38.29 38.93 7,242,279 +0.29(+0.74%)
Sep 20, 2017 38.27 39.02 38.22 38.64 11,060,544 +0.62(+1.64%)
Sep 19, 2017 37.67 38.20 37.65 38.02 7,774,677 +0.37(+0.98%)
Sep 18, 2017 36.94 37.76 36.91 37.65 8,741,123 +0.46(+1.25%)
Sep 15, 2017 36.64 37.19 36.63 37.19 14,877,362 +0.54(+1.48%)
Sep 14, 2017 36.57 37.07 36.50 36.64 8,221,479 +0.22(+0.59%)
Sep 13, 2017 36.01 36.61 35.98 36.43 7,727,730 +0.50(+1.40%)
Sep 12, 2017 36.00 36.21 35.81 35.92 6,489,992 +0.00(+0.00%)
Sep 11, 2017 35.71 36.21 35.58 35.92 6,013,939 +0.37(+1.03%)
Sep 08, 2017 35.98 35.98 35.26 35.56 5,187,221 -0.51(-1.42%)
Sep 07, 2017 35.90 36.13 35.56 36.07 6,484,529 +0.04(+0.11%)
Sep 06, 2017 35.78 36.26 35.76 36.03 7,428,392 +0.54(+1.51%)
Sep 05, 2017 35.57 35.75 35.27 35.49 6,810,200 +0.12(+0.34%)
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.