Skip to main content

ConocoPhillips (NY: COP )

127.53 +0.69 (+0.54%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 35.30 35.79 35.79 35.79 8,717,380 +0.07(+0.19%)
Dec 30, 2015 35.98 36.59 35.67 35.72 8,616,729 -0.90(-2.45%)
Dec 29, 2015 36.97 37.07 36.18 36.61 8,198,566 +0.44(+1.23%)
Dec 28, 2015 36.49 36.63 35.98 36.17 11,462,864 -1.07(-2.88%)
Dec 24, 2015 37.59 37.24 37.24 37.24 4,255,948 -0.34(-0.90%)
Dec 23, 2015 36.25 37.61 36.24 37.58 12,794,571 +2.11(+5.94%)
Dec 22, 2015 34.63 35.69 34.42 35.47 13,518,009 +0.90(+2.62%)
Dec 21, 2015 35.28 35.37 34.15 34.57 14,185,984 -0.64(-1.81%)
Dec 18, 2015 36.06 36.47 35.07 35.20 21,560,104 -1.03(-2.86%)
Dec 17, 2015 37.84 37.91 35.96 36.24 16,886,480 -1.59(-4.19%)
Dec 16, 2015 38.55 38.97 37.65 37.83 14,919,487 -0.93(-2.39%)
Dec 15, 2015 38.59 39.14 38.43 38.75 14,030,575 +0.79(+2.08%)
Dec 14, 2015 36.47 38.43 36.33 37.96 18,490,460 +1.07(+2.91%)
Dec 11, 2015 36.98 37.14 35.88 36.89 19,124,286 -0.84(-2.21%)
Dec 10, 2015 36.97 38.29 36.80 37.73 14,427,907 +0.57(+1.55%)
Dec 09, 2015 37.06 38.12 36.60 37.15 12,901,282 +0.13(+0.35%)
Dec 08, 2015 36.52 37.67 35.93 37.02 11,380,165 -0.53(-1.41%)
Dec 07, 2015 38.12 38.55 36.91 37.55 15,057,168 -1.69(-4.30%)
Dec 04, 2015 38.97 39.47 38.44 39.24 12,255,931 -0.32(-0.81%)
Dec 03, 2015 40.48 40.61 39.46 39.56 13,921,865 -0.72(-1.79%)
Dec 02, 2015 41.55 41.83 39.99 40.28 13,889,249 -1.58(-3.77%)
Dec 01, 2015 41.74 41.96 41.31 41.86 10,051,227 +0.43(+1.04%)
Nov 30, 2015 41.01 41.77 40.89 41.43 11,398,573 +0.44(+1.07%)
Nov 27, 2015 41.26 41.46 40.82 40.99 3,634,760 -0.69(-1.65%)
Nov 25, 2015 42.15 41.68 41.68 41.68 6,711,327 -0.72(-1.70%)
Nov 24, 2015 40.98 42.62 40.91 42.40 10,702,176 +1.56(+3.83%)
Nov 23, 2015 40.46 41.21 40.22 40.84 7,319,078 +0.27(+0.66%)
Nov 20, 2015 41.10 41.43 40.35 40.57 7,474,820 -0.48(-1.18%)
Nov 19, 2015 41.54 41.75 40.76 41.05 8,239,229 -0.71(-1.69%)
Nov 18, 2015 41.73 42.21 40.96 41.76 6,412,818 +0.44(+1.08%)
Nov 17, 2015 41.50 41.92 40.97 41.31 8,115,813 -0.36(-0.86%)
Nov 16, 2015 39.78 41.73 39.54 41.67 10,800,780 +1.95(+4.90%)
Nov 13, 2015 39.77 39.94 39.11 39.73 8,337,931 -0.11(-0.27%)
Nov 12, 2015 40.20 40.68 39.70 39.83 9,640,187 -1.13(-2.75%)
Nov 11, 2015 41.79 41.96 40.88 40.96 9,102,978 -0.93(-2.21%)
Nov 10, 2015 41.76 42.27 41.39 41.89 6,766,893 +0.01(+0.02%)
Nov 09, 2015 42.64 43.03 41.69 41.88 7,325,849 -0.87(-2.03%)
Nov 06, 2015 42.75 43.26 42.16 42.75 8,561,438 -0.39(-0.91%)
Nov 05, 2015 42.83 43.87 42.75 43.14 9,436,093 -0.05(-0.11%)
Nov 04, 2015 43.48 43.54 42.52 43.18 11,376,652 -0.30(-0.69%)
Nov 03, 2015 42.39 43.80 42.32 43.48 11,905,811 +1.37(+3.26%)
Nov 02, 2015 40.62 42.35 40.52 42.11 10,620,588 +1.22(+2.98%)
Oct 30, 2015 41.34 41.52 40.31 40.89 9,843,165 -0.21(-0.50%)
Oct 29, 2015 40.00 41.81 39.20 41.10 12,167,636 +0.21(+0.52%)
Oct 28, 2015 39.67 41.14 39.54 40.88 12,167,023 +1.26(+3.19%)
Oct 27, 2015 39.86 39.96 38.89 39.62 10,424,499 -0.97(-2.38%)
Oct 26, 2015 41.82 41.83 40.58 40.59 7,248,681 -1.27(-3.04%)
Oct 23, 2015 41.62 42.01 41.12 41.86 7,706,969 +0.02(+0.05%)
Oct 22, 2015 40.88 41.97 40.77 41.83 9,618,639 +1.23(+3.04%)
Oct 21, 2015 40.94 41.25 40.55 40.60 8,263,115 -0.44(-1.06%)
Oct 20, 2015 41.31 41.58 40.77 41.04 11,159,614 -0.11(-0.28%)
Oct 19, 2015 41.77 41.99 40.99 41.15 10,411,878 -1.18(-2.79%)
Oct 16, 2015 42.69 42.88 41.79 42.33 9,546,175 +0.00(+0.00%)
Oct 15, 2015 41.67 42.37 41.24 42.33 10,218,036 +0.39(+0.93%)
Oct 14, 2015 41.63 42.12 41.51 41.94 8,475,942 +0.32(+0.76%)
Oct 13, 2015 41.43 42.27 41.11 41.62 8,217,563 -0.17(-0.42%)
Oct 12, 2015 42.40 42.43 41.19 41.80 9,896,681 -0.63(-1.48%)
Oct 09, 2015 42.80 42.87 41.75 42.43 12,057,915 -0.14(-0.32%)
Oct 08, 2015 41.59 42.76 41.28 42.56 12,557,536 +0.76(+1.83%)
Oct 07, 2015 42.30 42.64 40.72 41.80 18,205,898 +0.10(+0.24%)
Oct 06, 2015 40.22 41.99 40.13 41.70 20,380,302 +1.63(+4.08%)
Oct 05, 2015 39.28 40.18 38.95 40.07 16,932,280 +1.35(+3.50%)
Oct 02, 2015 35.98 38.71 35.97 38.71 16,626,031 +2.29(+6.29%)
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.