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, 2018 45.27 45.72 43.88 43.89 7,234,683 -1.23(-2.72%)
Feb 27, 2018 45.66 46.56 45.11 45.12 6,654,442 -0.61(-1.34%)
Feb 26, 2018 46.27 46.50 45.67 45.73 7,392,868 -0.37(-0.81%)
Feb 23, 2018 44.73 46.17 44.50 46.10 8,060,977 +1.73(+3.90%)
Feb 22, 2018 44.85 44.37 6,887,219 +0.94(+2.16%)
Feb 21, 2018 44.11 44.80 43.42 43.43 6,471,812 -0.88(-1.99%)
Feb 20, 2018 44.12 44.69 43.91 44.32 5,054,426 +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 43.82 44.07 7,592,304 -0.78(-1.75%)
Feb 14, 2018 42.59 45.14 42.46 44.86 8,182,905 +1.77(+4.11%)
Feb 13, 2018 42.77 43.59 42.51 43.09 6,552,440 -0.07(-0.17%)
Feb 12, 2018 42.53 43.60 42.46 43.16 8,695,521 +1.12(+2.67%)
Feb 09, 2018 43.02 43.31 40.55 42.04 11,985,989 -0.76(-1.77%)
Feb 08, 2018 44.70 44.87 42.78 42.79 10,722,087 -1.92(-4.30%)
Feb 07, 2018 45.06 45.37 44.71 44.71 9,605,611 -0.25(-0.55%)
Feb 06, 2018 44.01 45.44 43.76 44.96 13,684,223 -0.27(-0.59%)
Feb 05, 2018 45.93 46.71 44.54 45.23 13,707,143 -1.17(-2.51%)
Feb 02, 2018 47.56 47.78 46.30 46.39 10,492,440 -1.31(-2.75%)
Feb 01, 2018 47.42 48.19 46.74 47.70 8,722,878 +0.43(+0.92%)
Jan 31, 2018 47.04 47.61 46.84 47.27 8,800,493 +0.28(+0.60%)
Jan 30, 2018 47.37 47.57 47.13 46.99 7,937,079 -0.96(-2.01%)
Jan 29, 2018 48.16 48.65 47.87 47.95 5,185,062 -0.59(-1.21%)
Jan 26, 2018 47.98 48.64 47.91 48.54 6,566,314 +0.73(+1.53%)
Jan 25, 2018 48.83 48.95 47.74 47.81 6,809,781 -0.81(-1.67%)
Jan 24, 2018 48.66 49.28 48.59 48.62 6,163,182 +0.02(+0.03%)
Jan 23, 2018 48.72 48.79 48.25 48.60 6,812,522 -0.16(-0.33%)
Jan 22, 2018 48.11 48.77 48.06 48.76 7,140,283 +0.74(+1.54%)
Jan 19, 2018 47.97 48.07 47.64 48.02 6,267,471 -0.01(-0.02%)
Jan 18, 2018 47.92 48.27 47.54 48.03 5,666,659 -0.08(-0.17%)
Jan 17, 2018 47.40 48.38 47.24 48.11 7,213,039 +0.82(+1.73%)
Jan 16, 2018 48.23 48.40 47.26 47.29 6,786,905 -0.97(-2.01%)
Jan 12, 2018 48.27 48.27 48.27 0 +0.70(+1.47%)
Jan 11, 2018 46.75 47.81 46.25 47.57 9,134,245 +1.23(+2.65%)
Jan 10, 2018 46.56 46.26 46.34 5,757,847 -0.23(-0.48%)
Jan 09, 2018 46.19 46.87 46.14 46.56 6,866,247 +0.38(+0.82%)
Jan 08, 2018 45.62 46.18 45.48 46.18 5,626,853 +0.47(+1.02%)
Jan 05, 2018 45.56 45.74 45.15 45.72 4,692,792 -0.09(-0.19%)
Jan 04, 2018 45.34 45.96 45.08 45.81 6,092,901 +0.52(+1.15%)
Jan 03, 2018 44.51 45.32 44.47 45.28 5,107,330 +0.82(+1.84%)
Jan 02, 2018 44.28 44.62 44.06 44.46 4,957,713 +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 5,275,968 -0.33(-0.74%)
Dec 27, 2017 45.06 45.07 44.32 44.68 5,436,540 -0.51(-1.14%)
Dec 26, 2017 44.83 45.31 44.64 45.20 3,975,015 +0.59(+1.32%)
Dec 22, 2017 45.05 45.18 44.57 44.61 4,867,024 -0.36(-0.80%)
Dec 21, 2017 43.52 45.07 43.42 44.97 9,734,696 +1.37(+3.13%)
Dec 20, 2017 42.52 43.81 42.16 43.60 10,033,444 +1.26(+2.98%)
Dec 19, 2017 42.16 42.54 41.91 42.34 5,966,735 +0.27(+0.65%)
Dec 18, 2017 41.88 42.33 41.88 42.07 6,922,551 +0.14(+0.33%)
Dec 15, 2017 42.42 42.64 41.84 41.93 14,137,845 -0.11(-0.27%)
Dec 14, 2017 41.71 42.41 41.67 42.04 7,981,522 +0.51(+1.22%)
Dec 13, 2017 41.73 41.87 41.46 41.54 6,093,658 -0.23(-0.54%)
Dec 12, 2017 41.76 41.84 41.16 41.76 7,714,090 +0.22(+0.52%)
Dec 11, 2017 41.43 42.04 41.32 41.55 4,976,477 +0.10(+0.23%)
Dec 08, 2017 41.45 41.56 40.78 41.45 6,614,245 +0.83(+2.04%)
Dec 07, 2017 40.44 40.86 40.25 40.62 5,023,665 +0.13(+0.32%)
Dec 06, 2017 41.05 41.18 40.44 40.49 5,519,997 -0.68(-1.66%)
Dec 05, 2017 41.18 41.55 41.09 41.18 5,638,225 -0.05(-0.12%)
Dec 04, 2017 41.69 42.08 41.19 41.22 7,673,350 -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.