Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 45.27 45.72 43.88 43.89 7,234,140 -1.23(-2.72%)
Feb 27, 2018 45.66 46.56 45.11 45.12 6,653,943 -0.61(-1.34%)
Feb 26, 2018 46.27 46.50 45.67 45.73 7,392,313 -0.37(-0.81%)
Feb 23, 2018 44.73 46.18 44.50 46.10 8,060,371 +1.73(+3.90%)
Feb 22, 2018 44.85 44.38 6,886,702 +0.94(+2.16%)
Feb 21, 2018 44.12 44.80 43.42 43.44 6,471,326 -0.88(-1.99%)
Feb 20, 2018 44.12 44.69 43.91 44.32 5,054,046 +0.15(+0.35%)
Feb 16, 2018 44.16 44.16 44.16 0 +0.09(+0.20%)
Feb 15, 2018 44.96 45.02 43.83 44.08 7,591,734 -0.78(-1.75%)
Feb 14, 2018 42.59 45.14 42.46 44.86 8,182,291 +1.77(+4.11%)
Feb 13, 2018 42.77 43.59 42.52 43.09 6,551,948 -0.07(-0.17%)
Feb 12, 2018 42.53 43.61 42.47 43.16 8,694,868 +1.12(+2.67%)
Feb 09, 2018 43.03 43.32 40.55 42.04 11,985,090 -0.76(-1.77%)
Feb 08, 2018 44.71 44.88 42.79 42.80 10,721,283 -1.92(-4.30%)
Feb 07, 2018 45.06 45.38 44.72 44.72 9,604,891 -0.25(-0.55%)
Feb 06, 2018 44.01 45.45 43.77 44.97 13,683,197 -0.27(-0.59%)
Feb 05, 2018 45.93 46.71 44.54 45.23 13,706,115 -1.17(-2.51%)
Feb 02, 2018 47.56 47.78 46.31 46.40 10,491,653 -1.31(-2.75%)
Feb 01, 2018 47.42 48.20 46.74 47.71 8,722,224 +0.43(+0.92%)
Jan 31, 2018 47.05 47.62 46.85 47.27 8,799,834 +0.28(+0.60%)
Jan 30, 2018 47.38 47.57 47.14 46.99 7,936,483 -0.96(-2.01%)
Jan 29, 2018 48.16 48.65 47.88 47.96 5,184,673 -0.59(-1.21%)
Jan 26, 2018 47.99 48.65 47.92 48.54 6,565,821 +0.73(+1.53%)
Jan 25, 2018 48.83 48.95 47.75 47.81 6,809,271 -0.81(-1.67%)
Jan 24, 2018 48.66 49.29 48.59 48.62 6,162,720 +0.02(+0.03%)
Jan 23, 2018 48.72 48.79 48.25 48.61 6,812,011 -0.16(-0.33%)
Jan 22, 2018 48.12 48.78 48.06 48.77 7,139,747 +0.74(+1.54%)
Jan 19, 2018 47.97 48.08 47.64 48.03 6,267,001 -0.01(-0.02%)
Jan 18, 2018 47.92 48.28 47.55 48.04 5,666,234 -0.08(-0.17%)
Jan 17, 2018 47.40 48.38 47.25 48.12 7,212,498 +0.82(+1.73%)
Jan 16, 2018 48.23 48.41 47.26 47.30 6,786,396 -0.97(-2.02%)
Jan 12, 2018 48.27 48.27 48.27 0 +0.70(+1.47%)
Jan 11, 2018 46.76 47.81 46.25 47.57 9,133,560 +1.23(+2.65%)
Jan 10, 2018 46.56 46.27 46.34 5,757,416 -0.23(-0.48%)
Jan 09, 2018 46.20 46.88 46.15 46.56 6,865,733 +0.38(+0.82%)
Jan 08, 2018 45.62 46.19 45.49 46.19 5,626,432 +0.47(+1.02%)
Jan 05, 2018 45.56 45.75 45.16 45.72 4,692,440 -0.09(-0.19%)
Jan 04, 2018 45.34 45.97 45.09 45.81 6,092,445 +0.52(+1.15%)
Jan 03, 2018 44.52 45.33 44.48 45.29 5,106,947 +0.82(+1.84%)
Jan 02, 2018 44.28 44.62 44.07 44.47 4,957,342 +0.35(+0.78%)
Dec 29, 2017 44.12 44.12 44.12 0 -0.23(-0.53%)
Dec 28, 2017 44.60 44.68 44.29 44.35 5,275,572 -0.33(-0.74%)
Dec 27, 2017 45.06 45.07 44.32 44.68 5,436,133 -0.51(-1.14%)
Dec 26, 2017 44.84 45.31 44.64 45.20 3,974,717 +0.59(+1.32%)
Dec 22, 2017 45.05 45.18 44.58 44.61 4,866,659 -0.36(-0.80%)
Dec 21, 2017 43.53 45.07 43.43 44.97 9,733,966 +1.37(+3.13%)
Dec 20, 2017 42.52 43.82 42.17 43.61 10,032,691 +1.26(+2.98%)
Dec 19, 2017 42.17 42.55 41.91 42.34 5,966,287 +0.27(+0.65%)
Dec 18, 2017 41.89 42.33 41.89 42.07 6,922,032 +0.14(+0.33%)
Dec 15, 2017 42.43 42.64 41.85 41.94 14,136,786 -0.11(-0.27%)
Dec 14, 2017 41.72 42.41 41.68 42.05 7,980,924 +0.51(+1.22%)
Dec 13, 2017 41.73 41.87 41.46 41.54 6,093,201 -0.23(-0.54%)
Dec 12, 2017 41.77 41.85 41.16 41.77 7,713,512 +0.22(+0.52%)
Dec 11, 2017 41.43 42.05 41.32 41.55 4,976,104 +0.10(+0.23%)
Dec 08, 2017 41.45 41.57 40.79 41.45 6,613,749 +0.83(+2.04%)
Dec 07, 2017 40.45 40.86 40.26 40.62 5,023,289 +0.13(+0.32%)
Dec 06, 2017 41.05 41.19 40.45 40.50 5,519,584 -0.68(-1.66%)
Dec 05, 2017 41.18 41.55 41.09 41.18 5,637,802 -0.05(-0.12%)
Dec 04, 2017 41.69 42.09 41.20 41.23 7,672,775 -0.36(-0.87%)
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.