ConocoPhillips (NY: COP )

103.00 +5.64 (+5.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 50.92 51.78 50.65 50.88 11,039,578 +0.15(+0.30%)
Nov 29, 2017 49.92 50.83 49.72 50.73 6,897,811 +0.60(+1.20%)
Nov 28, 2017 49.36 50.16 48.97 50.13 6,524,584 +0.97(+1.97%)
Nov 27, 2017 50.22 50.25 49.08 49.16 6,368,903 -1.31(-2.60%)
Nov 24, 2017 50.45 50.87 50.44 50.47 2,288,899 +0.25(+0.50%)
Nov 22, 2017 50.52 50.59 50.02 50.22 4,818,737 +0.21(+0.42%)
Nov 21, 2017 50.27 50.73 49.67 50.01 6,329,965 -0.07(-0.14%)
Nov 20, 2017 50.00 50.25 49.58 50.08 4,429,560 -0.05(-0.10%)
Nov 17, 2017 50.24 50.52 50.00 50.13 4,191,820 -0.09(-0.18%)
Nov 16, 2017 50.40 50.65 50.08 50.22 5,685,675 -0.27(-0.53%)
Nov 15, 2017 50.74 51.17 49.95 50.49 7,262,742 -0.74(-1.44%)
Nov 14, 2017 52.19 52.43 51.08 51.23 6,944,925 -1.34(-2.55%)
Nov 13, 2017 52.66 52.96 52.51 52.57 6,728,262 -0.42(-0.79%)
Nov 10, 2017 53.40 53.49 52.50 52.99 5,504,552 -0.54(-1.01%)
Nov 09, 2017 53.27 53.65 52.83 53.53 6,708,904 +0.01(+0.02%)
Nov 08, 2017 54.10 54.22 53.16 53.52 7,513,025 +0.04(+0.07%)
Nov 07, 2017 53.93 54.07 52.93 53.48 8,577,090 -0.19(-0.35%)
Nov 06, 2017 53.01 53.94 52.80 53.67 8,438,670 +0.71(+1.34%)
Nov 03, 2017 52.37 53.27 51.99 52.96 8,030,110 +0.48(+0.91%)
Nov 02, 2017 52.06 52.59 51.69 52.48 6,177,111 +0.38(+0.73%)
Nov 01, 2017 51.81 52.28 51.43 52.10 6,455,505 +0.95(+1.86%)
Oct 31, 2017 51.32 51.61 51.02 51.15 6,171,526 -0.24(-0.47%)
Oct 30, 2017 51.39 51.80 50.88 51.39 6,647,604 +0.18(+0.35%)
Oct 27, 2017 51.16 52.23 50.20 51.21 7,835,701 -0.25(-0.49%)
Oct 26, 2017 50.39 51.77 49.79 51.46 7,564,583 +1.50(+3.00%)
Oct 25, 2017 51.06 51.13 49.75 49.96 6,989,680 -1.03(-2.02%)
Oct 24, 2017 50.48 51.32 50.42 50.99 7,609,398 +0.73(+1.45%)
Oct 23, 2017 50.28 50.75 49.93 50.26 5,589,025 +0.01(+0.02%)
Oct 20, 2017 49.90 50.40 49.56 50.25 5,993,187 +0.54(+1.09%)
Oct 19, 2017 49.39 50.04 49.30 49.71 4,015,398 +0.00(+0.00%)
Oct 18, 2017 49.75 50.18 49.55 49.71 6,481,675 -0.01(-0.02%)
Oct 17, 2017 49.70 49.94 49.32 49.72 3,579,012 +0.00(+0.00%)
Oct 16, 2017 49.71 50.13 49.65 49.72 4,302,249 +0.32(+0.65%)
Oct 13, 2017 49.99 50.16 49.36 49.40 4,629,908 -0.41(-0.82%)
Oct 12, 2017 49.09 49.87 49.01 49.81 4,443,086 +0.21(+0.42%)
Oct 11, 2017 49.20 49.73 48.89 49.60 4,533,271 +0.41(+0.83%)
Oct 10, 2017 49.37 49.68 49.11 49.19 5,252,819 +0.28(+0.57%)
Oct 09, 2017 49.10 49.20 48.83 48.91 4,765,762 +0.05(+0.10%)
Oct 06, 2017 49.15 49.44 48.70 48.86 3,902,909 -0.84(-1.69%)
Oct 05, 2017 49.46 49.79 49.41 49.70 5,295,351 +0.39(+0.79%)
Oct 04, 2017 49.36 49.59 48.91 49.31 5,432,361 +0.07(+0.14%)
Oct 03, 2017 50.17 50.23 49.23 49.24 6,741,569 -1.07(-2.13%)
Oct 02, 2017 49.55 50.33 49.35 50.31 4,832,075 +0.26(+0.52%)
Sep 29, 2017 49.78 50.10 49.61 50.05 4,175,661 +0.05(+0.10%)
Sep 28, 2017 50.45 50.83 49.82 50.00 5,490,517 -0.22(-0.44%)
Sep 27, 2017 50.22 50.22 5,369,531 +0.55(+1.11%)
Sep 26, 2017 49.73 50.03 49.22 49.67 5,434,193 -0.31(-0.62%)
Sep 25, 2017 49.41 50.19 49.39 49.98 6,799,674 +0.90(+1.83%)
Sep 22, 2017 48.70 49.65 48.63 49.08 7,388,171 +0.39(+0.80%)
Sep 21, 2017 48.19 48.78 47.89 48.69 5,790,476 +0.36(+0.74%)
Sep 20, 2017 47.86 48.80 47.80 48.33 8,843,323 +0.78(+1.64%)
Sep 19, 2017 47.11 47.78 47.09 47.55 6,216,148 +0.46(+0.98%)
Sep 18, 2017 46.20 47.23 46.17 47.09 6,988,858 +0.58(+1.25%)
Sep 15, 2017 45.83 46.51 45.81 46.51 11,895,013 +0.68(+1.48%)
Sep 14, 2017 45.74 46.36 45.65 45.83 6,573,383 +0.27(+0.59%)
Sep 13, 2017 45.04 45.79 45.00 45.56 6,178,612 +0.63(+1.40%)
Sep 12, 2017 45.03 45.28 44.79 44.93 5,188,994 +0.00(+0.00%)
Sep 11, 2017 44.66 45.29 44.50 44.93 4,808,372 +0.46(+1.03%)
Sep 08, 2017 45.00 45.00 44.10 44.47 4,147,379 -0.64(-1.42%)
Sep 07, 2017 44.90 45.19 44.47 45.11 5,184,626 +0.05(+0.11%)
Sep 06, 2017 44.75 45.35 44.73 45.06 5,939,280 +0.67(+1.51%)
Sep 05, 2017 44.49 44.71 44.11 44.39 5,445,012 +0.15(+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.