Skip to main content

ConocoPhillips (NY: COP )

127.08 +0.24 (+0.19%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 35.22 35.65 35.03 35.51 11,037,613 -0.08(-0.22%)
May 30, 2017 35.70 35.83 35.38 35.59 11,679,628 -0.45(-1.23%)
May 26, 2017 36.02 36.08 35.50 36.04 13,539,619 +0.24(+0.67%)
May 25, 2017 36.93 37.32 35.50 35.80 16,073,287 -1.29(-3.47%)
May 24, 2017 37.06 37.15 36.66 37.09 9,875,979 -0.07(-0.19%)
May 23, 2017 37.24 37.61 37.09 37.16 9,358,768 -0.14(-0.36%)
May 22, 2017 38.01 38.06 37.24 37.29 10,027,266 -0.44(-1.16%)
May 19, 2017 37.26 37.89 37.05 37.73 9,068,631 +0.84(+2.28%)
May 18, 2017 36.55 37.32 36.41 36.89 8,234,519 +0.01(+0.02%)
May 17, 2017 37.45 37.67 36.81 36.88 9,454,492 -0.57(-1.53%)
May 16, 2017 37.88 37.92 37.09 37.45 6,654,803 -0.25(-0.65%)
May 15, 2017 38.21 38.40 37.55 37.70 9,659,381 +0.37(+1.00%)
May 12, 2017 37.67 37.88 37.02 37.32 11,517,299 -0.36(-0.95%)
May 11, 2017 37.36 37.99 37.36 37.68 10,784,837 +0.06(+0.16%)
May 10, 2017 36.91 37.82 36.77 37.62 10,061,068 +1.06(+2.90%)
May 09, 2017 37.28 37.31 36.40 36.56 7,792,177 -0.68(-1.82%)
May 08, 2017 36.98 37.32 36.76 37.24 7,417,336 +0.28(+0.77%)
May 05, 2017 36.31 37.02 36.26 36.96 9,990,325 +0.67(+1.85%)
May 04, 2017 36.97 37.02 36.10 36.29 12,653,545 -0.92(-2.46%)
May 03, 2017 36.55 37.49 36.55 37.20 7,285,751 +0.30(+0.81%)
May 02, 2017 37.58 37.63 36.56 36.90 13,147,485 -0.62(-1.64%)
May 01, 2017 37.85 37.95 37.50 37.52 7,332,229 -0.34(-0.90%)
Apr 28, 2017 38.05 38.18 37.72 37.86 8,135,861 +0.04(+0.10%)
Apr 27, 2017 37.80 38.04 37.03 37.82 9,241,511 -0.38(-0.99%)
Apr 26, 2017 38.14 39.14 38.12 38.20 8,271,768 -0.36(-0.92%)
Apr 25, 2017 37.91 38.64 37.77 38.55 8,887,895 +0.70(+1.84%)
Apr 24, 2017 37.93 38.08 37.70 37.86 7,277,177 +0.13(+0.36%)
Apr 21, 2017 37.82 38.03 37.38 37.72 7,664,198 -0.17(-0.44%)
Apr 20, 2017 37.95 38.47 37.84 37.89 7,945,798 -0.04(-0.10%)
Apr 19, 2017 38.53 38.78 37.79 37.93 7,802,112 -0.55(-1.42%)
Apr 18, 2017 38.41 38.93 38.27 38.47 7,652,005 -0.21(-0.53%)
Apr 17, 2017 38.40 38.74 38.29 38.68 6,690,213 +0.26(+0.68%)
Apr 13, 2017 39.19 39.34 38.35 38.42 11,145,431 -0.65(-1.66%)
Apr 12, 2017 39.62 40.00 38.95 39.07 9,646,863 -0.56(-1.42%)
Apr 11, 2017 39.63 39.70 39.17 39.63 9,356,718 +0.00(+0.00%)
Apr 10, 2017 39.34 39.88 39.30 39.63 8,526,122 +0.48(+1.23%)
Apr 07, 2017 39.39 39.51 39.02 39.15 7,412,583 -0.21(-0.54%)
Apr 06, 2017 39.03 39.49 38.85 39.36 8,635,571 +0.55(+1.43%)
Apr 05, 2017 39.52 39.83 38.68 38.81 9,479,664 -0.49(-1.25%)
Apr 04, 2017 39.06 39.34 38.76 39.30 7,814,813 +0.22(+0.57%)
Apr 03, 2017 39.43 39.45 38.56 39.08 9,759,471 -0.33(-0.84%)
Mar 31, 2017 39.23 39.55 38.74 39.41 16,970,956 -0.10(-0.26%)
Mar 30, 2017 38.98 39.83 38.41 39.51 50,693,892 +3.20(+8.81%)
Mar 29, 2017 35.82 36.40 35.56 36.31 7,638,458 +0.45(+1.26%)
Mar 28, 2017 35.09 35.95 34.93 35.86 8,902,288 +0.86(+2.46%)
Mar 27, 2017 34.37 35.12 34.18 35.00 7,886,457 +0.15(+0.43%)
Mar 24, 2017 35.27 35.46 34.75 34.85 11,132,779 -0.30(-0.85%)
Mar 23, 2017 35.28 35.56 35.05 35.15 11,578,457 -0.13(-0.38%)
Mar 22, 2017 35.58 35.81 35.27 35.28 9,927,353 -0.42(-1.17%)
Mar 21, 2017 36.38 36.48 35.46 35.70 8,231,040 -0.54(-1.48%)
Mar 20, 2017 35.88 36.33 35.60 36.24 7,281,905 +0.13(+0.37%)
Mar 17, 2017 36.33 36.63 36.06 36.10 10,579,181 -0.12(-0.33%)
Mar 16, 2017 36.31 36.45 35.96 36.22 8,091,262 +0.00(+0.00%)
Mar 15, 2017 35.93 36.44 35.44 36.22 9,584,115 +0.71(+2.00%)
Mar 14, 2017 35.68 35.72 34.92 35.51 13,336,239 -0.71(-1.96%)
Mar 13, 2017 36.10 36.48 35.99 36.22 8,015,398 +0.13(+0.37%)
Mar 10, 2017 37.04 37.04 35.94 36.09 10,700,248 -0.64(-1.74%)
Mar 09, 2017 36.04 36.85 35.94 36.73 9,155,528 +0.45(+1.24%)
Mar 08, 2017 37.46 37.66 36.20 36.28 11,923,856 -1.43(-3.79%)
Mar 07, 2017 38.29 38.33 37.61 37.71 7,153,152 -0.47(-1.24%)
Mar 06, 2017 37.76 38.30 37.41 38.18 7,692,232 +0.40(+1.05%)
Mar 03, 2017 38.08 38.28 37.65 37.79 6,728,285 -0.31(-0.81%)
Mar 02, 2017 38.42 38.58 37.86 38.10 7,511,346 -0.66(-1.71%)
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.