ConocoPhillips (NY: COP )

103.00 +5.64 (+5.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 61.53 61.61 60.86 61.41 5,356,245 +0.40(+0.66%)
Jun 29, 2015 61.42 61.74 61.00 61.01 5,256,751 -1.17(-1.88%)
Jun 26, 2015 62.15 62.28 61.72 62.18 6,684,200 -0.04(-0.06%)
Jun 25, 2015 63.17 63.17 62.13 62.22 4,706,319 -0.61(-0.97%)
Jun 24, 2015 63.13 63.55 62.83 62.83 3,974,768 -0.34(-0.54%)
Jun 23, 2015 62.68 63.35 62.51 63.17 3,643,101 +0.59(+0.94%)
Jun 22, 2015 62.48 62.97 62.19 62.58 4,356,609 +0.23(+0.37%)
Jun 19, 2015 62.55 63.28 62.13 62.35 13,125,911 -0.58(-0.92%)
Jun 18, 2015 63.15 63.50 62.80 62.93 5,413,298 -0.16(-0.25%)
Jun 17, 2015 63.88 64.13 62.72 63.09 4,738,483 -0.34(-0.54%)
Jun 16, 2015 63.44 63.55 62.69 63.43 5,310,277 +0.16(+0.25%)
Jun 15, 2015 63.08 63.64 62.80 63.27 4,710,220 -0.24(-0.38%)
Jun 12, 2015 63.76 63.85 63.12 63.51 4,996,904 -0.52(-0.81%)
Jun 11, 2015 63.97 64.24 63.85 64.03 3,890,646 +0.01(+0.02%)
Jun 10, 2015 63.91 64.24 63.49 64.02 4,776,236 +0.96(+1.52%)
Jun 09, 2015 63.78 64.32 63.06 63.06 6,316,860 -0.37(-0.58%)
Jun 08, 2015 62.92 63.47 62.78 63.43 6,630,611 +0.39(+0.62%)
Jun 05, 2015 62.76 64.22 62.71 63.04 5,809,871 +0.04(+0.06%)
Jun 04, 2015 63.41 63.74 62.93 63.00 5,361,028 -0.80(-1.25%)
Jun 03, 2015 63.81 64.29 63.62 63.80 5,380,761 -0.27(-0.42%)
Jun 02, 2015 63.70 64.32 63.41 64.07 5,076,840 +0.46(+0.72%)
Jun 01, 2015 64.46 64.47 63.24 63.61 4,140,426 -0.07(-0.11%)
May 29, 2015 63.70 64.08 63.44 63.68 5,701,567 -0.18(-0.28%)
May 28, 2015 63.53 63.95 63.11 63.86 5,192,453 +0.04(+0.06%)
May 27, 2015 63.94 64.99 63.70 63.82 6,754,869 -0.02(-0.03%)
May 26, 2015 64.57 64.75 63.50 63.84 6,127,588 -1.27(-1.95%)
May 22, 2015 65.04 65.11 65.11 65.11 3,804,900 -0.47(-0.72%)
May 21, 2015 65.13 65.75 64.87 65.58 6,049,889 +0.80(+1.23%)
May 20, 2015 64.75 64.95 64.12 64.78 4,837,617 -0.34(-0.52%)
May 19, 2015 65.75 65.75 65.11 65.12 7,945,356 -0.92(-1.39%)
May 18, 2015 65.75 66.22 65.18 66.04 5,158,582 +0.28(+0.43%)
May 15, 2015 65.25 66.06 65.06 65.76 4,728,831 +0.34(+0.52%)
May 14, 2015 65.54 66.11 65.33 65.42 4,345,287 +0.03(+0.05%)
May 13, 2015 65.80 66.03 65.15 65.39 5,424,404 -0.01(-0.02%)
May 12, 2015 65.29 65.65 65.05 65.40 4,719,588 +0.12(+0.18%)
May 11, 2015 67.12 67.20 65.11 65.28 7,261,367 -1.89(-2.81%)
May 08, 2015 67.14 67.37 66.36 67.17 5,961,199 +0.55(+0.83%)
May 07, 2015 67.53 67.53 66.10 66.62 6,298,750 -0.61(-0.91%)
May 06, 2015 67.96 68.17 66.79 67.23 7,088,981 +0.03(+0.04%)
May 05, 2015 67.44 68.36 66.98 67.20 9,142,862 +0.18(+0.27%)
May 04, 2015 67.41 67.62 66.70 67.02 6,638,102 -0.42(-0.62%)
May 01, 2015 67.74 67.98 66.97 67.44 5,974,391 -0.48(-0.71%)
Apr 30, 2015 69.02 69.03 67.66 67.92 7,365,605 -0.14(-0.21%)
Apr 29, 2015 67.42 68.31 67.22 68.06 6,037,868 +0.32(+0.47%)
Apr 28, 2015 67.20 67.76 67.01 67.74 4,265,664 +0.68(+1.01%)
Apr 27, 2015 67.78 67.97 67.00 67.06 4,427,317 -0.45(-0.67%)
Apr 24, 2015 67.85 67.87 67.03 67.51 6,275,747 -0.75(-1.10%)
Apr 23, 2015 68.26 68.88 68.01 68.26 4,627,118 +0.38(+0.56%)
Apr 22, 2015 67.95 68.14 67.14 67.88 4,480,162 -0.14(-0.21%)
Apr 21, 2015 68.61 68.99 67.65 68.02 5,561,587 -0.59(-0.86%)
Apr 20, 2015 68.09 69.25 68.05 68.61 7,845,470 +0.92(+1.36%)
Apr 17, 2015 68.59 68.59 67.18 67.69 9,616,719 -1.32(-1.91%)
Apr 16, 2015 68.99 69.72 68.21 69.01 8,394,937 -0.39(-0.56%)
Apr 15, 2015 68.91 69.66 68.50 69.40 7,773,354 +1.04(+1.52%)
Apr 14, 2015 66.82 68.55 66.74 68.36 8,911,051 +2.02(+3.04%)
Apr 13, 2015 66.90 67.42 66.33 66.34 5,737,060 -0.19(-0.29%)
Apr 10, 2015 67.36 67.40 66.39 66.53 6,015,921 -0.47(-0.70%)
Apr 09, 2015 65.02 67.46 64.86 67.00 10,983,934 +2.19(+3.38%)
Apr 08, 2015 66.07 66.23 64.80 64.81 8,571,077 -0.98(-1.49%)
Apr 07, 2015 65.26 66.04 65.07 65.79 7,177,110 +0.40(+0.61%)
Apr 06, 2015 63.42 65.88 63.40 65.39 10,169,751 +2.21(+3.50%)
Apr 02, 2015 62.71 63.18 63.18 63.18 5,908,200 +0.16(+0.25%)
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.