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 (%)
Apr 29, 2016 37.00 37.72 36.26 36.91 11,683,209 +0.09(+0.25%)
Apr 28, 2016 37.18 38.12 36.70 36.82 15,959,857 -0.34(-0.91%)
Apr 27, 2016 37.50 37.78 36.94 37.16 14,961,203 +0.02(+0.06%)
Apr 26, 2016 35.99 37.21 35.79 37.14 13,872,705 +1.40(+3.91%)
Apr 25, 2016 36.43 36.48 35.41 35.74 15,014,252 -1.04(-2.83%)
Apr 22, 2016 35.79 36.87 35.73 36.78 12,169,792 +1.07(+3.01%)
Apr 21, 2016 36.29 36.55 35.62 35.71 12,959,200 -0.66(-1.81%)
Apr 20, 2016 36.09 36.81 35.60 36.36 11,005,187 +0.02(+0.04%)
Apr 19, 2016 34.92 36.38 34.73 36.35 16,667,534 +1.59(+4.58%)
Apr 18, 2016 32.51 34.76 32.47 34.76 12,121,241 +1.00(+2.97%)
Apr 15, 2016 33.79 34.11 33.61 33.75 10,570,370 -0.40(-1.18%)
Apr 14, 2016 33.85 34.22 33.57 34.16 10,669,731 +0.49(+1.47%)
Apr 13, 2016 33.70 33.95 33.22 33.66 12,166,025 +0.08(+0.25%)
Apr 12, 2016 32.11 33.85 32.00 33.58 13,788,514 +1.76(+5.54%)
Apr 11, 2016 32.02 32.43 31.78 31.81 9,292,885 -0.03(-0.10%)
Apr 08, 2016 32.15 32.36 31.61 31.85 10,462,648 +0.71(+2.28%)
Apr 07, 2016 31.23 31.69 30.69 31.14 9,214,981 -0.34(-1.08%)
Apr 06, 2016 30.43 31.65 30.25 31.48 12,709,581 +1.32(+4.38%)
Apr 05, 2016 29.93 30.35 29.50 30.15 10,147,863 -0.05(-0.15%)
Apr 04, 2016 30.73 31.15 30.11 30.20 11,215,803 -0.53(-1.71%)
Apr 01, 2016 30.42 30.83 29.96 30.73 11,769,238 -0.38(-1.22%)
Mar 31, 2016 30.86 31.31 30.66 31.10 12,109,167 +0.15(+0.47%)
Mar 30, 2016 31.27 31.48 30.56 30.96 10,068,477 +0.36(+1.16%)
Mar 29, 2016 30.14 30.68 29.78 30.60 10,505,969 -0.05(-0.15%)
Mar 28, 2016 30.97 31.01 30.14 30.65 8,606,436 -0.28(-0.90%)
Mar 24, 2016 30.07 30.93 30.93 30.93 11,934,719 +0.15(+0.48%)
Mar 23, 2016 31.89 32.19 30.75 30.78 14,541,226 -1.60(-4.94%)
Mar 22, 2016 32.63 33.04 32.37 32.38 10,674,683 -0.51(-1.55%)
Mar 21, 2016 33.00 33.53 32.56 32.89 10,885,502 -0.34(-1.02%)
Mar 18, 2016 33.67 34.29 32.79 33.23 27,118,612 +0.01(+0.02%)
Mar 17, 2016 32.75 33.81 32.59 33.22 16,096,809 +0.88(+2.72%)
Mar 16, 2016 31.08 32.42 31.03 32.34 13,140,228 +1.58(+5.12%)
Mar 15, 2016 30.29 30.78 29.98 30.76 10,148,744 -0.14(-0.45%)
Mar 14, 2016 30.66 31.25 30.42 30.90 12,061,496 -0.39(-1.26%)
Mar 11, 2016 30.74 31.40 30.69 31.30 17,680,532 +1.15(+3.82%)
Mar 10, 2016 30.02 30.23 29.63 30.15 14,059,042 -0.02(-0.05%)
Mar 09, 2016 30.39 30.68 29.64 30.16 17,281,056 +0.33(+1.11%)
Mar 08, 2016 31.82 31.86 29.78 29.83 18,291,814 -2.15(-6.72%)
Mar 07, 2016 31.86 32.78 31.59 31.98 22,715,404 +0.22(+0.68%)
Mar 04, 2016 30.06 32.19 29.97 31.76 32,132,688 +1.98(+6.64%)
Mar 03, 2016 28.19 29.98 28.05 29.78 26,213,022 +1.60(+5.67%)
Mar 02, 2016 26.48 28.20 26.34 28.18 21,936,062 +1.57(+5.89%)
Mar 01, 2016 26.32 26.84 25.75 26.62 14,993,337 +0.49(+1.86%)
Feb 29, 2016 26.70 26.72 25.94 26.13 13,619,604 -0.22(-0.85%)
Feb 26, 2016 26.15 26.89 26.12 26.35 14,245,338 +0.82(+3.21%)
Feb 25, 2016 25.54 25.72 24.72 25.54 13,362,568 +0.08(+0.30%)
Feb 24, 2016 24.79 25.52 24.58 25.46 14,180,778 +0.03(+0.12%)
Feb 23, 2016 26.20 26.73 25.42 25.43 12,582,146 -1.18(-4.44%)
Feb 22, 2016 25.39 26.80 25.88 26.61 14,919,730 +1.22(+4.81%)
Feb 19, 2016 25.60 25.71 24.79 25.39 18,959,256 -0.64(-2.46%)
Feb 18, 2016 26.63 26.66 25.83 26.03 21,877,992 -0.16(-0.62%)
Feb 17, 2016 25.72 26.56 25.51 26.19 23,712,316 +0.89(+3.51%)
Feb 16, 2016 25.87 26.03 25.14 25.30 16,635,014 -0.11(-0.43%)
Feb 12, 2016 24.94 25.41 25.41 25.41 19,375,356 +0.79(+3.20%)
Feb 11, 2016 24.12 25.01 23.98 24.62 26,981,154 -0.16(-0.65%)
Feb 10, 2016 25.51 26.35 24.57 24.79 21,712,210 -0.95(-3.69%)
Feb 09, 2016 25.46 26.18 25.06 25.74 26,622,902 -0.65(-2.47%)
Feb 08, 2016 24.49 26.44 24.28 26.39 28,633,810 +1.17(+4.65%)
Feb 05, 2016 26.07 26.37 24.21 25.22 60,245,132 -1.85(-6.85%)
Feb 04, 2016 29.51 29.89 26.84 27.07 64,171,280 -2.54(-8.57%)
Feb 03, 2016 28.81 29.68 27.28 29.61 25,891,294 +1.56(+5.58%)
Feb 02, 2016 28.83 29.26 27.93 28.04 20,746,856 -1.54(-5.21%)
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.