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 (%)
Feb 27, 2015 48.70 48.77 48.05 48.11 9,438,147 -0.48(-0.99%)
Feb 26, 2015 49.35 49.35 48.39 48.58 10,620,717 -1.24(-2.49%)
Feb 25, 2015 49.78 50.05 49.40 49.82 8,337,769 +0.32(+0.66%)
Feb 24, 2015 49.78 49.79 49.26 49.50 6,597,293 +0.13(+0.25%)
Feb 23, 2015 49.20 49.83 49.07 49.37 8,229,890 -0.34(-0.68%)
Feb 20, 2015 49.57 49.74 48.94 49.71 11,903,636 -0.03(-0.06%)
Feb 19, 2015 48.74 50.06 48.27 49.74 12,227,917 -0.23(-0.46%)
Feb 18, 2015 50.19 50.95 49.88 49.97 12,100,480 -1.28(-2.50%)
Feb 17, 2015 51.02 51.62 50.55 51.26 10,371,416 -0.30(-0.59%)
Feb 13, 2015 50.78 51.56 51.56 51.56 11,411,086 +1.36(+2.70%)
Feb 12, 2015 50.35 50.80 49.89 50.20 11,704,462 +0.66(+1.33%)
Feb 11, 2015 49.07 49.97 48.76 49.54 11,461,382 -0.08(-0.16%)
Feb 10, 2015 49.53 49.71 48.54 49.62 10,789,793 +0.10(+0.21%)
Feb 09, 2015 49.61 50.08 49.37 49.52 11,053,535 +0.26(+0.53%)
Feb 06, 2015 49.81 49.91 49.03 49.26 10,485,490 -0.06(-0.12%)
Feb 05, 2015 48.92 49.33 48.38 49.32 11,931,171 +1.24(+2.58%)
Feb 04, 2015 48.62 48.65 47.62 48.08 16,766,868 -1.36(-2.76%)
Feb 03, 2015 48.85 49.60 48.55 49.44 21,412,444 +1.44(+3.00%)
Feb 02, 2015 47.05 48.01 46.28 48.00 13,803,739 +2.04(+4.43%)
Jan 30, 2015 45.42 46.57 44.63 45.97 14,419,267 +0.12(+0.25%)
Jan 29, 2015 46.11 46.41 44.26 45.85 15,562,207 +0.18(+0.38%)
Jan 28, 2015 47.63 47.77 45.62 45.68 11,890,841 -2.16(-4.52%)
Jan 27, 2015 47.65 48.28 47.48 47.84 8,136,652 -0.20(-0.43%)
Jan 26, 2015 47.36 48.17 46.63 48.04 8,030,275 +0.85(+1.81%)
Jan 23, 2015 47.70 47.96 47.18 47.19 8,758,973 -0.47(-1.00%)
Jan 22, 2015 47.51 47.87 46.71 47.66 11,994,053 +0.55(+1.18%)
Jan 21, 2015 46.63 47.28 46.15 47.11 10,929,576 +0.99(+2.14%)
Jan 20, 2015 45.84 46.19 45.08 46.12 9,416,658 +0.08(+0.17%)
Jan 16, 2015 45.07 46.33 44.87 46.04 13,743,971 +1.22(+2.72%)
Jan 15, 2015 46.43 46.62 44.80 44.82 13,691,688 -0.88(-1.93%)
Jan 14, 2015 45.12 45.82 44.41 45.70 13,661,187 +0.13(+0.29%)
Jan 13, 2015 46.12 46.59 44.89 45.57 14,030,692 -0.46(-1.00%)
Jan 12, 2015 46.82 46.91 45.70 46.03 11,370,925 -1.35(-2.85%)
Jan 09, 2015 47.40 47.69 46.72 47.38 10,939,059 -0.01(-0.02%)
Jan 08, 2015 47.33 47.80 46.64 47.39 14,175,618 +1.15(+2.49%)
Jan 07, 2015 46.72 46.88 45.87 46.24 16,921,448 +0.31(+0.67%)
Jan 06, 2015 47.65 48.61 45.89 45.93 24,733,788 -1.98(-4.13%)
Jan 05, 2015 49.42 49.62 47.76 47.91 14,999,134 -2.39(-4.76%)
Jan 02, 2015 50.00 50.71 49.80 50.30 7,812,014 -0.10(-0.20%)
Dec 31, 2014 50.61 50.41 50.41 50.41 8,115,920 -0.64(-1.24%)
Dec 30, 2014 50.81 51.24 50.56 51.04 6,217,392 -0.13(-0.26%)
Dec 29, 2014 51.42 51.59 50.76 51.17 7,177,076 +0.17(+0.33%)
Dec 26, 2014 51.49 51.67 50.74 51.00 4,576,242 -0.18(-0.36%)
Dec 24, 2014 51.49 51.19 51.19 51.19 5,273,512 -0.67(-1.29%)
Dec 23, 2014 51.32 52.09 50.95 51.86 11,192,753 +1.12(+2.20%)
Dec 22, 2014 51.15 51.42 49.99 50.74 13,029,316 -1.07(-2.06%)
Dec 19, 2014 50.82 51.82 50.09 51.81 24,419,844 +0.90(+1.76%)
Dec 18, 2014 50.52 50.97 48.65 50.91 21,823,760 +2.05(+4.20%)
Dec 17, 2014 46.81 49.39 46.72 48.86 21,046,580 +2.72(+5.88%)
Dec 16, 2014 44.84 47.43 44.41 46.14 17,742,254 +1.12(+2.48%)
Dec 15, 2014 46.19 46.35 44.89 45.03 13,452,892 -0.55(-1.22%)
Dec 12, 2014 45.76 46.56 45.48 45.58 11,890,214 -0.85(-1.82%)
Dec 11, 2014 46.20 47.77 46.20 46.43 11,199,071 +0.05(+0.11%)
Dec 10, 2014 46.65 46.82 45.86 46.38 13,484,173 -1.04(-2.19%)
Dec 09, 2014 46.97 48.35 46.25 47.41 16,611,359 -0.05(-0.11%)
Dec 08, 2014 48.89 49.00 47.35 47.46 13,923,717 -2.06(-4.16%)
Dec 05, 2014 50.63 50.63 50.08 49.52 13,457,252 -1.07(-2.11%)
Dec 04, 2014 51.21 51.41 50.13 50.59 14,603,086 -1.09(-2.10%)
Dec 03, 2014 50.84 51.98 50.57 51.68 16,307,571 +1.16(+2.30%)
Dec 02, 2014 49.14 50.78 49.08 50.51 16,008,405 +1.05(+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.