Skip to main content

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 38.06 38.19 37.73 37.87 8,134,141 +0.04(+0.10%)
Apr 27, 2017 37.80 38.05 37.04 37.83 9,239,557 -0.38(-0.99%)
Apr 26, 2017 38.15 39.15 38.13 38.21 8,270,019 -0.36(-0.92%)
Apr 25, 2017 37.91 38.65 37.78 38.56 8,886,016 +0.70(+1.84%)
Apr 24, 2017 37.94 38.09 37.71 37.87 7,275,638 +0.13(+0.36%)
Apr 21, 2017 37.83 38.04 37.38 37.73 7,662,578 -0.17(-0.44%)
Apr 20, 2017 37.95 38.48 37.85 37.90 7,944,118 -0.04(-0.10%)
Apr 19, 2017 38.54 38.78 37.80 37.94 7,800,463 -0.55(-1.42%)
Apr 18, 2017 38.42 38.94 38.28 38.48 7,650,387 -0.21(-0.53%)
Apr 17, 2017 38.40 38.74 38.30 38.69 6,688,799 +0.26(+0.68%)
Apr 13, 2017 39.20 39.35 38.36 38.43 11,143,074 -0.65(-1.66%)
Apr 12, 2017 39.63 40.01 38.96 39.08 9,644,823 -0.56(-1.42%)
Apr 11, 2017 39.64 39.71 39.18 39.64 9,354,740 +0.00(+0.00%)
Apr 10, 2017 39.35 39.89 39.30 39.64 8,524,319 +0.48(+1.23%)
Apr 07, 2017 39.40 39.51 39.03 39.15 7,411,015 -0.21(-0.54%)
Apr 06, 2017 39.04 39.49 38.85 39.37 8,633,745 +0.55(+1.43%)
Apr 05, 2017 39.53 39.84 38.69 38.81 9,477,660 -0.49(-1.25%)
Apr 04, 2017 39.07 39.35 38.76 39.31 7,813,160 +0.22(+0.57%)
Apr 03, 2017 39.44 39.46 38.57 39.08 9,757,407 -0.33(-0.84%)
Mar 31, 2017 39.23 39.56 38.74 39.42 16,967,368 -0.10(-0.26%)
Mar 30, 2017 38.99 39.84 38.42 39.52 50,683,172 +3.20(+8.81%)
Mar 29, 2017 35.83 36.40 35.57 36.32 7,636,843 +0.45(+1.26%)
Mar 28, 2017 35.10 35.95 34.93 35.87 8,900,405 +0.86(+2.46%)
Mar 27, 2017 34.37 35.12 34.19 35.01 7,884,789 +0.15(+0.43%)
Mar 24, 2017 35.28 35.47 34.75 34.86 11,130,425 -0.30(-0.85%)
Mar 23, 2017 35.29 35.57 35.05 35.16 11,576,009 -0.13(-0.38%)
Mar 22, 2017 35.59 35.82 35.27 35.29 9,925,254 -0.42(-1.17%)
Mar 21, 2017 36.39 36.49 35.47 35.71 8,229,300 -0.54(-1.48%)
Mar 20, 2017 35.88 36.34 35.61 36.25 7,280,365 +0.13(+0.37%)
Mar 17, 2017 36.33 36.64 36.07 36.11 10,576,944 -0.12(-0.33%)
Mar 16, 2017 36.32 36.46 35.97 36.23 8,089,551 +0.00(+0.00%)
Mar 15, 2017 35.94 36.45 35.45 36.23 9,582,088 +0.71(+2.00%)
Mar 14, 2017 35.69 35.72 34.93 35.52 13,333,419 -0.71(-1.96%)
Mar 13, 2017 36.10 36.49 35.99 36.23 8,013,703 +0.13(+0.37%)
Mar 10, 2017 37.05 37.05 35.95 36.10 10,697,985 -0.64(-1.74%)
Mar 09, 2017 36.05 36.85 35.95 36.74 9,153,592 +0.45(+1.24%)
Mar 08, 2017 37.47 37.67 36.20 36.29 11,921,335 -1.43(-3.79%)
Mar 07, 2017 38.29 38.34 37.62 37.72 7,151,639 -0.47(-1.24%)
Mar 06, 2017 37.76 38.31 37.42 38.19 7,690,605 +0.40(+1.05%)
Mar 03, 2017 38.09 38.29 37.65 37.80 6,726,862 -0.31(-0.81%)
Mar 02, 2017 38.43 38.59 37.87 38.10 7,509,758 -0.66(-1.71%)
Mar 01, 2017 37.94 38.91 37.83 38.77 11,620,164 +1.17(+3.11%)
Feb 28, 2017 37.28 37.68 37.15 37.60 8,487,123 +0.17(+0.44%)
Feb 27, 2017 37.33 37.65 37.12 37.43 7,854,929 +0.25(+0.68%)
Feb 24, 2017 37.16 37.53 36.92 37.18 8,539,730 -0.21(-0.55%)
Feb 23, 2017 37.77 37.78 37.17 37.38 9,891,838 +0.16(+0.42%)
Feb 22, 2017 37.78 37.89 37.17 37.23 10,130,509 -0.81(-2.14%)
Feb 21, 2017 38.04 38.35 37.80 38.04 12,116,640 +0.49(+1.31%)
Feb 17, 2017 37.55 37.55 37.55 0 -0.66(-1.72%)
Feb 16, 2017 39.19 39.24 38.15 38.21 12,253,354 -0.81(-2.07%)
Feb 15, 2017 39.38 39.75 38.97 39.01 9,430,647 -0.62(-1.56%)
Feb 14, 2017 39.52 39.66 38.99 39.63 7,671,460 +0.35(+0.89%)
Feb 13, 2017 39.55 39.55 38.90 39.28 7,799,200 -0.35(-0.88%)
Feb 10, 2017 39.54 39.95 39.37 39.63 7,586,383 +0.47(+1.20%)
Feb 09, 2017 39.34 39.57 38.90 39.16 8,083,139 +0.17(+0.42%)
Feb 08, 2017 38.56 39.43 38.14 38.99 10,924,205 +0.14(+0.36%)
Feb 07, 2017 38.95 39.49 38.59 38.85 9,654,254 -0.53(-1.34%)
Feb 06, 2017 39.70 40.08 38.80 39.38 10,338,103 -0.27(-0.67%)
Feb 03, 2017 38.40 39.69 38.38 39.65 10,703,037 +1.37(+3.57%)
Feb 02, 2017 38.33 38.79 37.17 38.28 10,970,986 +0.15(+0.39%)
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.