ConocoPhillips (NY: COP )

102.34 -1.32 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 45.33 45.87 45.20 45.37 8,368,364 +0.11(+0.24%)
Jul 28, 2017 44.73 45.94 44.62 45.26 10,794,866 +0.60(+1.34%)
Jul 27, 2017 44.34 44.66 43.82 44.66 9,803,015 +0.96(+2.20%)
Jul 26, 2017 43.91 44.38 43.58 43.70 7,124,489 +0.05(+0.11%)
Jul 25, 2017 43.35 43.95 43.23 43.65 8,641,049 +1.04(+2.44%)
Jul 24, 2017 42.73 42.96 42.54 42.61 6,094,053 -0.04(-0.09%)
Jul 21, 2017 42.96 43.16 42.57 42.65 6,480,573 -0.58(-1.34%)
Jul 20, 2017 43.78 43.83 43.10 43.23 7,662,952 -0.43(-0.98%)
Jul 19, 2017 42.95 43.75 42.94 43.66 8,822,991 +0.59(+1.37%)
Jul 18, 2017 43.45 43.45 42.80 43.07 6,835,480 -0.12(-0.28%)
Jul 17, 2017 43.31 43.52 43.09 43.19 7,014,739 -0.26(-0.60%)
Jul 14, 2017 43.32 43.78 43.27 43.45 5,467,315 +0.20(+0.46%)
Jul 13, 2017 43.22 43.47 42.90 43.25 7,014,058 +0.01(+0.02%)
Jul 12, 2017 43.82 44.00 42.93 43.24 7,907,545 -0.11(-0.25%)
Jul 11, 2017 43.25 43.66 42.92 43.35 5,782,607 +0.11(+0.25%)
Jul 10, 2017 42.83 43.48 42.77 43.24 5,631,887 +0.24(+0.56%)
Jul 07, 2017 43.12 43.28 42.50 43.00 8,494,201 -0.31(-0.72%)
Jul 06, 2017 44.15 44.31 43.22 43.31 7,155,511 -0.85(-1.92%)
Jul 05, 2017 45.27 45.45 43.76 44.16 7,723,771 -1.50(-3.29%)
Jul 03, 2017 44.21 45.83 44.19 45.66 5,742,946 +1.70(+3.87%)
Jun 30, 2017 44.39 44.58 43.70 43.96 9,122,300 -0.12(-0.27%)
Jun 29, 2017 44.06 44.66 43.98 44.08 8,252,374 +0.12(+0.27%)
Jun 28, 2017 44.05 44.34 43.72 43.96 6,967,727 -0.01(-0.02%)
Jun 27, 2017 44.52 44.62 43.95 43.97 8,696,237 -0.26(-0.59%)
Jun 26, 2017 44.93 44.96 44.06 44.23 9,044,497 -0.60(-1.34%)
Jun 23, 2017 44.79 45.31 44.47 44.83 8,483,067 +0.02(+0.04%)
Jun 22, 2017 44.99 45.38 44.59 44.81 8,880,158 -0.14(-0.31%)
Jun 21, 2017 45.82 46.22 44.66 44.95 10,789,454 -0.87(-1.90%)
Jun 20, 2017 45.41 46.04 45.30 45.82 7,739,578 -0.54(-1.16%)
Jun 19, 2017 46.54 46.72 46.22 46.36 6,029,930 -0.17(-0.37%)
Jun 16, 2017 45.82 46.67 45.61 46.53 11,639,633 +1.14(+2.51%)
Jun 15, 2017 45.36 45.85 44.90 45.39 9,672,482 -0.03(-0.07%)
Jun 14, 2017 46.06 46.11 45.19 45.42 7,069,584 -1.01(-2.18%)
Jun 13, 2017 45.72 46.66 45.60 46.43 8,600,965 +0.71(+1.55%)
Jun 12, 2017 45.25 46.04 45.25 45.72 13,550,427 +0.90(+2.01%)
Jun 09, 2017 43.10 44.94 43.07 44.82 10,412,891 +1.75(+4.06%)
Jun 08, 2017 43.85 43.02 43.07 9,179,469 -0.49(-1.12%)
Jun 07, 2017 44.20 44.43 43.24 43.56 13,140,730 -0.92(-2.07%)
Jun 06, 2017 43.95 44.51 43.80 44.48 8,583,986 +0.46(+1.04%)
Jun 05, 2017 44.06 44.53 44.00 44.02 5,731,336 -0.24(-0.54%)
Jun 02, 2017 44.58 44.62 44.02 44.26 8,000,880 -0.60(-1.34%)
Jun 01, 2017 44.80 45.32 44.39 44.86 7,946,242 +0.17(+0.38%)
May 31, 2017 44.32 44.86 44.09 44.69 8,770,767 -0.10(-0.22%)
May 30, 2017 44.93 45.09 44.53 44.79 9,280,928 -0.56(-1.23%)
May 26, 2017 45.33 45.40 44.68 45.35 10,758,924 +0.30(+0.67%)
May 25, 2017 46.47 46.97 44.68 45.05 12,772,241 -1.62(-3.47%)
May 24, 2017 46.64 46.75 46.14 46.67 7,847,703 -0.09(-0.19%)
May 23, 2017 46.86 47.33 46.67 46.76 7,436,714 -0.17(-0.36%)
May 22, 2017 47.83 47.90 46.87 46.93 7,967,920 -0.55(-1.16%)
May 19, 2017 46.89 47.69 46.62 47.48 7,206,164 +1.06(+2.28%)
May 18, 2017 46.00 46.96 45.82 46.42 6,543,358 +0.01(+0.02%)
May 17, 2017 47.13 47.40 46.33 46.41 7,512,779 -0.72(-1.53%)
May 16, 2017 47.67 47.72 46.67 47.13 5,288,075 -0.31(-0.65%)
May 15, 2017 48.09 48.33 47.26 47.44 7,675,589 +0.47(+1.00%)
May 12, 2017 47.40 47.67 46.59 46.97 9,151,938 -0.45(-0.95%)
May 11, 2017 47.01 47.81 47.01 47.42 8,569,905 -0.19(-0.40%)
May 10, 2017 46.71 47.86 46.53 47.61 7,950,279 +1.34(+2.90%)
May 09, 2017 47.18 47.21 46.06 46.27 6,157,396 -0.86(-1.82%)
May 08, 2017 46.80 47.23 46.52 47.13 5,861,196 +0.36(+0.77%)
May 05, 2017 45.95 46.85 45.89 46.77 7,894,377 +0.85(+1.85%)
May 04, 2017 46.78 46.85 45.69 45.92 9,998,860 -1.16(-2.46%)
May 03, 2017 46.25 47.44 46.25 47.08 5,757,217 +0.38(+0.81%)
May 02, 2017 47.56 47.62 46.27 46.70 10,389,172 -0.78(-1.64%)
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.