Skip to main content

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 32.87 32.93 31.87 32.08 11,221,342 -0.92(-2.79%)
Aug 30, 2016 33.29 33.51 32.90 33.01 6,942,089 -0.09(-0.28%)
Aug 29, 2016 32.97 33.19 32.84 33.10 5,707,630 +0.04(+0.12%)
Aug 26, 2016 33.53 33.83 32.94 33.06 7,234,769 -0.38(-1.12%)
Aug 25, 2016 33.53 33.63 33.15 33.44 5,763,866 -0.14(-0.42%)
Aug 24, 2016 33.58 33.90 33.49 33.58 7,051,612 -0.20(-0.60%)
Aug 23, 2016 33.30 33.87 33.19 33.78 7,906,652 +0.46(+1.38%)
Aug 22, 2016 33.40 33.55 33.07 33.32 7,906,438 -0.54(-1.59%)
Aug 19, 2016 33.83 33.98 33.62 33.86 7,919,983 -0.21(-0.62%)
Aug 18, 2016 33.87 34.15 33.72 34.07 8,944,209 +0.30(+0.90%)
Aug 17, 2016 33.37 33.80 33.14 33.76 11,332,959 +0.27(+0.79%)
Aug 16, 2016 32.97 33.66 32.64 33.50 14,040,506 +0.53(+1.61%)
Aug 15, 2016 32.56 33.01 32.49 32.97 7,543,874 +0.63(+1.96%)
Aug 12, 2016 32.47 32.55 32.19 32.33 6,331,714 -0.02(-0.05%)
Aug 11, 2016 31.88 32.60 31.51 32.35 11,238,493 +0.62(+1.95%)
Aug 10, 2016 32.40 32.47 31.65 31.73 8,156,515 -0.50(-1.55%)
Aug 09, 2016 32.62 32.77 32.07 32.23 9,054,114 -0.25(-0.77%)
Aug 08, 2016 32.03 32.67 31.97 32.48 12,384,468 +0.75(+2.36%)
Aug 05, 2016 31.49 31.76 31.20 31.73 11,177,483 +0.39(+1.25%)
Aug 04, 2016 31.40 31.62 31.00 31.34 8,846,710 -0.16(-0.52%)
Aug 03, 2016 31.12 31.53 30.87 31.51 10,986,072 +0.41(+1.31%)
Aug 02, 2016 31.11 31.30 30.33 31.10 9,142,088 +0.14(+0.45%)
Aug 01, 2016 31.58 31.60 30.81 30.96 12,272,933 -0.95(-2.96%)
Jul 29, 2016 31.08 31.97 31.01 31.90 10,413,361 +0.44(+1.39%)
Jul 28, 2016 31.46 31.87 31.01 31.47 14,747,628 +0.15(+0.47%)
Jul 27, 2016 32.00 32.39 31.26 31.32 12,994,278 -0.56(-1.77%)
Jul 26, 2016 31.30 31.94 31.22 31.88 7,543,708 +0.43(+1.37%)
Jul 25, 2016 31.60 31.79 31.11 31.45 9,572,085 -0.41(-1.28%)
Jul 22, 2016 32.13 32.27 31.75 31.86 9,347,845 -0.22(-0.68%)
Jul 21, 2016 32.67 32.98 31.95 32.08 11,251,827 -0.58(-1.77%)
Jul 20, 2016 32.41 32.89 32.07 32.65 8,617,743 +0.09(+0.29%)
Jul 19, 2016 32.98 33.14 32.40 32.56 9,347,268 -0.62(-1.87%)
Jul 18, 2016 33.20 33.36 32.79 33.18 6,770,588 -0.18(-0.54%)
Jul 15, 2016 33.62 33.78 33.16 33.36 7,591,850 -0.06(-0.19%)
Jul 14, 2016 33.80 33.81 33.16 33.42 8,470,038 +0.12(+0.35%)
Jul 13, 2016 34.03 34.22 32.72 33.31 11,845,885 -0.72(-2.12%)
Jul 12, 2016 33.53 34.41 33.49 34.03 13,261,177 +1.05(+3.18%)
Jul 11, 2016 33.21 33.38 32.94 32.98 8,167,612 +0.12(+0.35%)
Jul 08, 2016 32.90 32.97 32.33 32.86 13,903,240 +0.61(+1.90%)
Jul 07, 2016 32.86 33.25 32.00 32.25 11,345,183 -0.30(-0.93%)
Jul 06, 2016 32.28 32.65 31.99 32.55 9,040,269 +0.16(+0.48%)
Jul 05, 2016 33.19 33.23 32.14 32.40 13,113,830 -1.41(-4.16%)
Jul 01, 2016 34.07 33.80 33.80 33.80 12,371,424 -0.07(-0.21%)
Jun 30, 2016 33.97 34.28 33.57 33.87 12,024,481 -0.24(-0.71%)
Jun 29, 2016 33.02 34.36 32.78 34.12 13,172,719 +1.52(+4.67%)
Jun 28, 2016 32.61 32.74 32.20 32.59 11,579,307 +0.91(+2.87%)
Jun 27, 2016 33.03 33.14 31.48 31.68 15,440,377 -1.86(-5.54%)
Jun 24, 2016 33.66 34.51 33.35 33.54 17,543,546 -1.91(-5.39%)
Jun 23, 2016 34.65 35.46 34.40 35.45 9,916,422 +1.27(+3.73%)
Jun 22, 2016 35.06 35.10 34.12 34.18 11,132,288 -0.63(-1.81%)
Jun 21, 2016 34.64 35.02 34.38 34.81 8,730,242 +0.09(+0.25%)
Jun 20, 2016 34.96 35.24 34.63 34.72 10,778,965 +0.42(+1.22%)
Jun 17, 2016 33.87 34.76 33.80 34.30 12,449,936 +0.77(+2.29%)
Jun 16, 2016 33.56 33.66 32.80 33.53 9,022,688 -0.43(-1.26%)
Jun 15, 2016 34.12 34.58 33.73 33.96 8,878,470 -0.47(-1.38%)
Jun 14, 2016 34.06 34.65 33.68 34.43 9,427,422 +0.34(+1.00%)
Jun 13, 2016 34.15 34.93 34.03 34.09 9,517,532 -0.49(-1.42%)
Jun 10, 2016 35.66 35.83 34.39 34.58 11,594,659 -1.60(-4.42%)
Jun 09, 2016 36.30 36.62 36.17 36.18 6,982,453 -0.71(-1.94%)
Jun 08, 2016 37.25 37.64 36.86 36.90 12,408,880 -0.04(-0.11%)
Jun 07, 2016 35.72 36.96 35.60 36.94 14,450,907 +1.57(+4.44%)
Jun 06, 2016 34.81 35.45 34.55 35.37 10,056,283 +1.04(+3.03%)
Jun 03, 2016 34.49 34.74 33.95 34.33 7,834,314 -0.16(-0.45%)
Jun 02, 2016 33.99 34.67 33.76 34.48 9,030,525 +0.25(+0.73%)
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.