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 (%)
Oct 31, 2016 35.18 35.22 34.00 34.15 14,355,164 -1.19(-3.38%)
Oct 28, 2016 35.14 36.03 34.81 35.35 23,421,314 +0.76(+2.20%)
Oct 27, 2016 33.16 35.25 33.13 34.59 21,122,624 +1.73(+5.26%)
Oct 26, 2016 32.42 33.24 32.33 32.86 10,711,930 -0.01(-0.02%)
Oct 25, 2016 33.12 33.53 32.84 32.87 7,974,299 -0.34(-1.02%)
Oct 24, 2016 32.91 33.45 32.73 33.20 11,874,138 +0.55(+1.69%)
Oct 21, 2016 32.36 32.70 32.20 32.65 7,064,638 +0.04(+0.12%)
Oct 20, 2016 32.53 33.07 32.30 32.61 8,199,880 -0.18(-0.55%)
Oct 19, 2016 32.20 33.09 32.13 32.79 12,254,822 +0.84(+2.63%)
Oct 18, 2016 32.69 32.72 31.73 31.95 8,771,465 -0.35(-1.10%)
Oct 17, 2016 32.68 32.87 32.09 32.31 7,181,750 -0.45(-1.37%)
Oct 14, 2016 33.29 33.60 32.73 32.76 8,359,813 -0.38(-1.14%)
Oct 13, 2016 33.53 33.56 32.91 33.13 9,464,450 -0.84(-2.48%)
Oct 12, 2016 33.74 34.03 33.27 33.97 7,368,832 +0.11(+0.32%)
Oct 11, 2016 34.64 34.85 33.74 33.86 8,828,006 -0.83(-2.39%)
Oct 10, 2016 34.88 35.20 34.67 34.69 11,646,371 +0.13(+0.38%)
Oct 07, 2016 34.78 34.93 34.40 34.56 10,596,657 -0.23(-0.67%)
Oct 06, 2016 34.44 34.83 34.02 34.79 10,532,558 +0.48(+1.39%)
Oct 05, 2016 34.00 34.48 33.85 34.32 8,219,892 +0.81(+2.43%)
Oct 04, 2016 33.94 34.03 33.29 33.50 8,014,685 -0.44(-1.29%)
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.