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 (%)
Nov 30, 2017 40.93 41.62 40.71 40.90 13,735,018 +0.12(+0.30%)
Nov 29, 2017 40.12 40.85 39.96 40.77 8,581,991 +0.48(+1.20%)
Nov 28, 2017 39.67 40.32 39.36 40.29 8,117,636 +0.78(+1.97%)
Nov 27, 2017 40.36 40.39 39.45 39.51 7,923,944 -1.05(-2.60%)
Nov 24, 2017 40.55 40.89 40.54 40.57 2,847,760 +0.20(+0.50%)
Nov 22, 2017 40.61 40.66 40.20 40.36 5,995,287 +0.17(+0.42%)
Nov 21, 2017 40.40 40.78 39.92 40.20 7,875,499 -0.06(-0.14%)
Nov 20, 2017 40.19 40.39 39.85 40.25 5,511,088 -0.04(-0.10%)
Nov 17, 2017 40.38 40.61 40.19 40.29 5,215,301 -0.07(-0.18%)
Nov 16, 2017 40.51 40.71 40.25 40.36 7,073,898 -0.22(-0.53%)
Nov 15, 2017 40.78 41.13 40.15 40.58 9,036,024 -0.59(-1.44%)
Nov 14, 2017 41.95 42.14 41.06 41.18 8,640,609 -1.08(-2.55%)
Nov 13, 2017 42.33 42.57 42.21 42.25 8,371,045 -0.34(-0.79%)
Nov 10, 2017 42.92 42.99 42.20 42.59 6,848,552 -0.43(-1.01%)
Nov 09, 2017 42.82 43.12 42.46 43.02 8,346,960 +0.01(+0.02%)
Nov 08, 2017 43.48 43.58 42.73 43.02 9,347,417 +0.03(+0.07%)
Nov 07, 2017 43.35 43.46 42.54 42.98 10,671,285 -0.15(-0.35%)
Nov 06, 2017 42.61 43.35 42.44 43.14 10,499,069 +0.57(+1.34%)
Nov 03, 2017 42.09 42.82 41.79 42.57 9,990,754 +0.39(+0.91%)
Nov 02, 2017 41.84 42.27 41.55 42.18 7,685,324 +0.31(+0.73%)
Nov 01, 2017 41.64 42.02 41.34 41.88 8,031,691 +0.76(+1.86%)
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%)
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.