Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 39.42 39.42 39.42 0 -0.31(-0.79%)
Dec 29, 2016 39.83 39.95 39.51 39.73 4,623,128 -0.18(-0.45%)
Dec 28, 2016 40.46 40.68 39.80 39.91 5,438,349 -0.65(-1.61%)
Dec 27, 2016 40.45 40.83 40.37 40.57 3,810,097 +0.18(+0.45%)
Dec 23, 2016 40.39 40.39 40.39 0 -0.13(-0.33%)
Dec 22, 2016 40.53 40.71 40.39 40.52 5,845,200 +0.05(+0.12%)
Dec 21, 2016 40.75 41.01 40.44 40.47 5,325,440 -0.05(-0.14%)
Dec 20, 2016 41.05 41.34 40.38 40.53 5,926,585 -0.34(-0.83%)
Dec 19, 2016 40.88 40.95 40.53 40.86 6,039,351 +0.03(+0.08%)
Dec 16, 2016 40.86 40.99 40.54 40.83 13,118,227 +0.16(+0.39%)
Dec 15, 2016 40.19 40.98 39.76 40.68 10,093,117 +0.20(+0.49%)
Dec 14, 2016 41.07 41.37 40.39 40.48 10,923,772 -0.90(-2.18%)
Dec 13, 2016 41.09 41.80 40.59 41.38 9,999,582 +0.99(+2.45%)
Dec 12, 2016 41.01 41.75 40.31 40.39 13,671,028 +0.48(+1.20%)
Dec 09, 2016 39.28 39.95 39.17 39.91 7,792,330 +0.78(+1.99%)
Dec 08, 2016 39.38 39.45 38.46 39.14 7,510,632 -0.09(-0.24%)
Dec 07, 2016 38.88 39.34 38.71 39.23 11,531,989 +0.00(+0.00%)
Dec 06, 2016 38.11 39.34 37.84 39.23 9,105,263 +0.80(+2.09%)
Dec 05, 2016 38.39 39.39 38.23 38.43 11,258,311 +0.60(+1.58%)
Dec 02, 2016 37.78 38.11 37.52 37.83 7,383,918 -0.08(-0.21%)
Dec 01, 2016 39.42 39.43 37.76 37.91 14,125,619 -0.24(-0.62%)
Nov 30, 2016 36.40 38.77 36.34 38.14 26,579,412 +3.37(+9.70%)
Nov 29, 2016 34.96 35.02 34.46 34.77 11,918,945 -1.00(-2.79%)
Nov 28, 2016 36.73 36.83 35.68 35.77 11,946,777 -0.20(-0.55%)
Nov 25, 2016 36.01 36.20 35.51 35.97 4,444,856 -0.43(-1.19%)
Nov 23, 2016 36.40 36.40 36.40 0 +0.18(+0.50%)
Nov 22, 2016 36.39 36.71 35.60 36.22 9,228,943 -0.23(-0.63%)
Nov 21, 2016 35.88 36.56 35.80 36.45 12,580,780 +1.26(+3.57%)
Nov 18, 2016 34.36 35.35 34.33 35.19 10,722,148 +0.90(+2.64%)
Nov 17, 2016 35.22 35.44 34.20 34.28 8,585,499 -0.61(-1.74%)
Nov 16, 2016 35.50 35.89 34.73 34.89 8,650,390 -0.71(-1.99%)
Nov 15, 2016 34.79 35.84 34.79 35.60 14,245,988 +0.90(+2.61%)
Nov 14, 2016 34.26 34.80 34.14 34.69 12,745,534 +0.15(+0.43%)
Nov 11, 2016 34.84 35.13 34.14 34.54 10,373,835 -0.66(-1.88%)
Nov 10, 2016 35.90 35.96 34.86 35.20 14,223,651 -0.75(-2.08%)
Nov 09, 2016 34.17 36.33 34.11 35.95 13,808,575 +1.10(+3.16%)
Nov 08, 2016 34.30 35.26 34.20 34.85 8,056,165 +0.32(+0.93%)
Nov 07, 2016 34.20 34.59 33.95 34.53 7,340,847 +0.91(+2.71%)
Nov 04, 2016 34.07 34.43 33.55 33.62 9,314,815 -0.66(-1.93%)
Nov 03, 2016 34.17 34.60 33.88 34.28 8,463,802 +0.29(+0.86%)
Nov 02, 2016 33.74 34.25 33.29 33.99 9,537,724 -0.24(-0.71%)
Nov 01, 2016 34.57 34.65 33.44 34.23 11,389,157 +0.07(+0.21%)
Oct 31, 2016 35.19 35.22 34.00 34.16 14,353,207 -1.19(-3.38%)
Oct 28, 2016 35.14 36.04 34.82 35.35 23,418,120 +0.76(+2.20%)
Oct 27, 2016 33.17 35.26 33.14 34.59 21,119,744 +1.73(+5.26%)
Oct 26, 2016 32.43 33.25 32.34 32.86 10,710,469 -0.01(-0.02%)
Oct 25, 2016 33.12 33.53 32.84 32.87 7,973,212 -0.34(-1.02%)
Oct 24, 2016 32.92 33.46 32.73 33.21 11,872,520 +0.55(+1.69%)
Oct 21, 2016 32.37 32.70 32.20 32.66 7,063,675 +0.04(+0.12%)
Oct 20, 2016 32.53 33.07 32.30 32.62 8,198,763 -0.18(-0.55%)
Oct 19, 2016 32.20 33.10 32.14 32.80 12,253,151 +0.84(+2.63%)
Oct 18, 2016 32.70 32.72 31.74 31.96 8,770,269 -0.35(-1.09%)
Oct 17, 2016 32.69 32.88 32.09 32.31 7,180,771 -0.45(-1.37%)
Oct 14, 2016 33.29 33.60 32.74 32.76 8,358,673 -0.38(-1.14%)
Oct 13, 2016 33.53 33.56 32.92 33.14 9,463,160 -0.84(-2.48%)
Oct 12, 2016 33.74 34.03 33.27 33.98 7,367,827 +0.11(+0.32%)
Oct 11, 2016 34.64 34.85 33.75 33.87 8,826,802 -0.83(-2.39%)
Oct 10, 2016 34.88 35.21 34.67 34.70 11,644,784 +0.13(+0.38%)
Oct 07, 2016 34.78 34.93 34.41 34.56 10,595,213 -0.23(-0.67%)
Oct 06, 2016 34.45 34.83 34.02 34.80 10,531,122 +0.48(+1.39%)
Oct 05, 2016 34.00 34.49 33.85 34.32 8,218,771 +0.81(+2.43%)
Oct 04, 2016 33.95 34.03 33.29 33.51 8,013,592 -0.44(-1.29%)
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.