ConocoPhillips (NY: COP )

103.66 +0.66 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 66.00 66.10 65.13 65.20 6,963,548 -0.65(-0.99%)
Feb 26, 2015 66.89 66.89 65.59 65.85 7,836,059 -1.68(-2.49%)
Feb 25, 2015 67.47 67.84 66.96 67.53 6,151,680 +0.44(+0.66%)
Feb 24, 2015 67.47 67.48 66.76 67.09 4,867,541 +0.17(+0.25%)
Feb 23, 2015 66.68 67.54 66.51 66.92 6,072,086 -0.46(-0.68%)
Feb 20, 2015 67.19 67.42 66.33 67.38 8,782,608 -0.04(-0.06%)
Feb 19, 2015 66.06 67.85 65.42 67.42 9,021,865 -0.31(-0.46%)
Feb 18, 2015 68.03 69.06 67.61 67.73 8,927,841 -1.74(-2.50%)
Feb 17, 2015 69.15 69.97 68.52 69.47 7,652,122 -0.41(-0.59%)
Feb 13, 2015 68.83 69.88 69.88 69.88 8,419,200 +1.84(+2.70%)
Feb 12, 2015 68.24 68.85 67.62 68.04 8,635,655 +0.16(+0.24%)
Feb 11, 2015 67.23 68.47 66.80 67.88 8,365,366 -0.11(-0.16%)
Feb 10, 2015 67.86 68.11 66.50 67.99 7,875,191 +0.14(+0.21%)
Feb 09, 2015 67.97 68.61 67.64 67.85 8,067,689 +0.36(+0.53%)
Feb 06, 2015 68.24 68.38 67.18 67.49 7,653,088 -0.08(-0.12%)
Feb 05, 2015 67.02 67.59 66.29 67.57 8,708,253 +1.70(+2.58%)
Feb 04, 2015 66.62 66.66 65.24 65.87 12,237,703 -1.87(-2.76%)
Feb 03, 2015 66.93 67.96 66.51 67.74 15,628,389 +1.97(+3.00%)
Feb 02, 2015 64.47 65.78 63.41 65.77 10,074,992 +2.79(+4.43%)
Jan 30, 2015 62.23 63.81 61.15 62.98 10,524,250 +0.16(+0.25%)
Jan 29, 2015 63.18 63.58 60.64 62.82 11,358,452 +0.24(+0.38%)
Jan 28, 2015 65.26 65.45 62.50 62.58 8,678,817 -2.96(-4.52%)
Jan 27, 2015 65.29 66.15 65.06 65.54 5,938,732 -0.28(-0.43%)
Jan 26, 2015 64.89 66.00 63.89 65.82 5,861,090 +1.17(+1.81%)
Jan 23, 2015 65.35 65.71 64.64 64.65 6,392,948 -0.65(-1.00%)
Jan 22, 2015 65.10 65.58 64.00 65.30 8,754,149 +0.76(+1.18%)
Jan 21, 2015 63.89 64.78 63.23 64.54 7,977,215 +1.35(+2.14%)
Jan 20, 2015 62.81 63.28 61.76 63.19 6,872,975 +0.11(+0.17%)
Jan 16, 2015 61.75 63.48 61.48 63.08 10,031,369 +1.67(+2.72%)
Jan 15, 2015 63.61 63.87 61.38 61.41 9,993,209 -1.21(-1.93%)
Jan 14, 2015 61.82 62.78 60.85 62.62 9,970,947 +0.18(+0.29%)
Jan 13, 2015 63.19 63.83 61.51 62.44 10,240,639 -0.63(-1.00%)
Jan 12, 2015 64.15 64.27 62.61 63.07 8,299,344 -1.85(-2.85%)
Jan 09, 2015 64.94 65.34 64.01 64.92 7,984,136 -0.01(-0.02%)
Jan 08, 2015 64.85 65.49 63.90 64.93 10,346,417 +1.58(+2.49%)
Jan 07, 2015 64.01 64.23 62.85 63.35 12,350,527 +0.42(+0.67%)
Jan 06, 2015 65.29 66.60 62.88 62.93 18,052,552 -2.71(-4.13%)
Jan 05, 2015 67.71 67.98 65.43 65.64 10,947,480 -3.28(-4.76%)
Jan 02, 2015 68.50 69.48 68.23 68.92 5,701,787 -0.14(-0.20%)
Dec 31, 2014 69.34 69.06 69.06 69.06 5,923,600 -0.87(-1.24%)
Dec 30, 2014 69.61 70.20 69.27 69.93 4,537,914 -0.18(-0.26%)
Dec 29, 2014 70.45 70.68 69.55 70.11 5,238,362 +0.23(+0.33%)
Dec 26, 2014 70.55 70.79 69.52 69.88 3,340,081 -0.25(-0.36%)
Dec 24, 2014 70.54 70.13 70.13 70.13 3,849,000 -0.92(-1.29%)
Dec 23, 2014 70.32 71.37 69.80 71.05 8,169,301 +1.53(+2.20%)
Dec 22, 2014 70.08 70.45 68.49 69.52 9,509,761 -1.46(-2.06%)
Dec 19, 2014 69.63 71.00 68.63 70.98 17,823,412 +1.23(+1.76%)
Dec 18, 2014 69.22 69.84 66.66 69.75 15,928,598 +2.81(+4.20%)
Dec 17, 2014 64.14 67.67 64.01 66.94 15,361,354 +3.72(+5.88%)
Dec 16, 2014 61.44 64.98 60.84 63.22 12,949,612 +1.53(+2.48%)
Dec 15, 2014 63.28 63.50 61.50 61.69 9,818,918 -0.76(-1.22%)
Dec 12, 2014 62.69 63.79 62.31 62.45 8,678,360 -1.16(-1.82%)
Dec 11, 2014 63.30 65.45 63.30 63.61 8,173,912 +0.07(+0.11%)
Dec 10, 2014 63.91 64.15 62.83 63.54 9,841,749 -1.42(-2.19%)
Dec 09, 2014 64.35 66.25 63.37 64.96 12,124,201 -0.07(-0.11%)
Dec 08, 2014 66.98 67.13 64.88 65.03 10,162,561 -2.82(-4.16%)
Dec 05, 2014 69.37 69.37 68.62 67.85 9,822,100 -1.46(-2.11%)
Dec 04, 2014 70.16 70.43 68.68 69.31 10,658,415 -1.49(-2.10%)
Dec 03, 2014 69.66 71.22 69.28 70.80 11,902,474 +1.59(+2.30%)
Dec 02, 2014 67.33 69.58 67.24 69.21 11,684,121 +1.44(+2.12%)
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.