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 (%)
Feb 28, 2017 37.27 37.67 37.14 37.59 8,488,918 +0.17(+0.44%)
Feb 27, 2017 37.32 37.65 37.11 37.42 7,856,591 +0.25(+0.68%)
Feb 24, 2017 37.15 37.53 36.91 37.17 8,541,536 -0.21(-0.55%)
Feb 23, 2017 37.76 37.77 37.16 37.38 9,893,930 +0.16(+0.42%)
Feb 22, 2017 37.77 37.88 37.16 37.22 10,132,651 -0.81(-2.14%)
Feb 21, 2017 38.03 38.34 37.79 38.03 12,119,202 +0.49(+1.30%)
Feb 17, 2017 37.54 37.54 37.54 0 -0.66(-1.72%)
Feb 16, 2017 39.19 39.23 38.14 38.20 12,255,946 -0.81(-2.07%)
Feb 15, 2017 39.38 39.74 38.96 39.00 9,432,642 -0.62(-1.56%)
Feb 14, 2017 39.51 39.65 38.98 39.62 7,673,082 +0.35(+0.89%)
Feb 13, 2017 39.54 39.54 38.89 39.27 7,800,849 -0.35(-0.88%)
Feb 10, 2017 39.53 39.94 39.36 39.62 7,587,987 +0.47(+1.20%)
Feb 09, 2017 39.33 39.56 38.89 39.15 8,084,848 +0.17(+0.42%)
Feb 08, 2017 38.55 39.43 38.13 38.99 10,926,514 +0.14(+0.36%)
Feb 07, 2017 38.95 39.48 38.58 38.84 9,656,295 -0.53(-1.34%)
Feb 06, 2017 39.69 40.07 38.79 39.37 10,340,289 -0.27(-0.67%)
Feb 03, 2017 38.40 39.69 38.37 39.64 10,705,300 +1.37(+3.57%)
Feb 02, 2017 38.32 38.78 37.16 38.27 10,973,306 +0.15(+0.39%)
Feb 01, 2017 38.51 38.63 37.29 38.12 12,768,963 -0.20(-0.53%)
Jan 31, 2017 37.58 38.35 37.23 38.33 9,485,318 +1.01(+2.70%)
Jan 30, 2017 38.52 38.66 37.09 37.32 13,336,632 -1.53(-3.94%)
Jan 27, 2017 39.56 39.66 38.67 38.85 6,880,506 -0.94(-2.37%)
Jan 26, 2017 39.80 40.10 39.57 39.80 5,297,699 -0.05(-0.12%)
Jan 25, 2017 39.62 40.26 39.55 39.84 7,606,833 +0.33(+0.84%)
Jan 24, 2017 39.41 40.40 39.31 39.51 7,502,250 +0.26(+0.66%)
Jan 23, 2017 39.50 39.75 38.97 39.25 7,594,271 -0.62(-1.56%)
Jan 20, 2017 39.61 40.16 39.55 39.87 7,491,770 +0.68(+1.74%)
Jan 19, 2017 39.46 39.65 39.13 39.19 6,253,517 -0.32(-0.82%)
Jan 18, 2017 39.14 39.76 39.13 39.51 6,321,549 +0.09(+0.24%)
Jan 17, 2017 39.74 39.86 39.30 39.42 6,354,007 -0.35(-0.87%)
Jan 13, 2017 39.76 39.76 39.76 0 +0.35(+0.88%)
Jan 12, 2017 40.48 40.50 39.37 39.42 8,855,098 -0.84(-2.09%)
Jan 11, 2017 39.27 40.47 38.88 40.26 11,053,891 +1.23(+3.14%)
Jan 10, 2017 39.21 39.33 38.80 39.03 6,918,805 +0.00(+0.00%)
Jan 09, 2017 39.51 39.72 39.01 39.03 7,332,503 -0.85(-2.13%)
Jan 06, 2017 40.10 40.15 39.53 39.88 4,417,950 -0.15(-0.37%)
Jan 05, 2017 40.25 40.62 39.87 40.03 6,014,078 -0.12(-0.29%)
Jan 04, 2017 39.85 40.16 39.55 40.15 6,347,451 +0.37(+0.93%)
Jan 03, 2017 39.94 40.57 39.24 39.78 8,937,868 +0.37(+0.94%)
Dec 30, 2016 39.41 39.41 39.41 0 -0.31(-0.79%)
Dec 29, 2016 39.82 39.94 39.50 39.72 4,624,105 -0.18(-0.45%)
Dec 28, 2016 40.46 40.67 39.79 39.91 5,439,499 -0.65(-1.61%)
Dec 27, 2016 40.44 40.82 40.36 40.56 3,810,902 +0.18(+0.45%)
Dec 23, 2016 40.38 40.38 40.38 0 -0.13(-0.33%)
Dec 22, 2016 40.52 40.70 40.38 40.51 5,846,436 +0.05(+0.12%)
Dec 21, 2016 40.75 41.00 40.43 40.46 5,326,566 -0.05(-0.14%)
Dec 20, 2016 41.04 41.33 40.37 40.52 5,927,838 -0.34(-0.83%)
Dec 19, 2016 40.87 40.94 40.53 40.86 6,040,628 +0.03(+0.08%)
Dec 16, 2016 40.86 40.98 40.53 40.82 13,121,000 +0.16(+0.39%)
Dec 15, 2016 40.18 40.97 39.76 40.67 10,095,251 +0.20(+0.49%)
Dec 14, 2016 41.06 41.36 40.38 40.47 10,926,082 -0.90(-2.18%)
Dec 13, 2016 41.08 41.79 40.58 41.38 10,001,696 +0.99(+2.45%)
Dec 12, 2016 41.00 41.74 40.30 40.38 13,673,919 +0.48(+1.20%)
Dec 09, 2016 39.28 39.94 39.16 39.91 7,793,977 +0.78(+1.99%)
Dec 08, 2016 39.37 39.44 38.45 39.13 7,512,220 -0.09(-0.24%)
Dec 07, 2016 38.88 39.33 38.71 39.22 11,534,428 +0.00(+0.00%)
Dec 06, 2016 38.10 39.34 37.83 39.22 9,107,188 +0.80(+2.09%)
Dec 05, 2016 38.38 39.38 38.22 38.42 11,260,692 +0.60(+1.58%)
Dec 02, 2016 37.77 38.11 37.52 37.82 7,385,479 -0.08(-0.21%)
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.