ConocoPhillips (NY: COP )

117.65 +1.72 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 46.30 49.32 45.70 49.15 17,774,726 +2.33(+4.98%)
Aug 28, 2015 45.56 48.00 45.56 46.82 14,901,989 +0.95(+2.07%)
Aug 27, 2015 44.62 46.53 44.45 45.87 19,430,296 +2.46(+5.67%)
Aug 26, 2015 42.93 43.57 42.25 43.41 18,989,522 +1.22(+2.89%)
Aug 25, 2015 45.02 45.02 42.14 42.19 15,890,386 -0.74(-1.72%)
Aug 24, 2015 41.98 44.93 41.11 42.93 21,255,020 -2.46(-5.42%)
Aug 21, 2015 46.66 47.38 45.38 45.39 13,905,684 -1.61(-3.43%)
Aug 20, 2015 47.45 48.09 47.00 47.00 10,553,131 -0.68(-1.43%)
Aug 19, 2015 49.28 49.28 47.05 47.68 14,528,339 -1.83(-3.70%)
Aug 18, 2015 49.62 49.79 49.12 49.51 7,310,169 -0.05(-0.10%)
Aug 17, 2015 49.48 49.81 49.26 49.56 5,807,402 -0.21(-0.42%)
Aug 14, 2015 49.99 50.29 49.69 49.77 7,851,087 -0.33(-0.66%)
Aug 13, 2015 51.00 51.05 49.86 50.10 10,045,481 -1.44(-2.79%)
Aug 12, 2015 50.21 51.88 50.15 51.54 14,037,400 +1.14(+2.26%)
Aug 11, 2015 49.28 50.52 49.06 50.40 10,713,393 +0.20(+0.40%)
Aug 10, 2015 48.89 50.21 48.55 50.20 10,573,900 +1.36(+2.78%)
Aug 07, 2015 50.25 50.65 48.60 48.84 10,286,258 -1.44(-2.86%)
Aug 06, 2015 48.89 50.36 48.33 50.28 11,640,737 +1.16(+2.36%)
Aug 05, 2015 50.30 50.85 49.03 49.12 8,047,119 -0.75(-1.50%)
Aug 04, 2015 49.59 50.34 49.59 49.87 7,688,957 +0.16(+0.32%)
Aug 03, 2015 49.80 50.46 49.33 49.71 11,241,095 -0.63(-1.25%)
Jul 31, 2015 51.43 51.45 50.25 50.34 12,202,290 -1.73(-3.32%)
Jul 30, 2015 52.99 53.29 51.88 52.07 10,081,124 -0.83(-1.57%)
Jul 29, 2015 52.05 53.44 52.00 52.90 11,816,013 +0.66(+1.26%)
Jul 28, 2015 50.94 52.96 50.87 52.24 13,383,275 +1.59(+3.14%)
Jul 27, 2015 51.34 52.02 50.54 50.65 14,267,431 -1.44(-2.76%)
Jul 24, 2015 53.95 53.95 51.98 52.09 13,241,748 -1.95(-3.61%)
Jul 23, 2015 55.10 55.31 53.30 54.04 12,065,111 -1.79(-3.21%)
Jul 22, 2015 56.29 56.39 55.67 55.83 10,371,557 -0.66(-1.17%)
Jul 21, 2015 56.76 57.16 56.17 56.49 8,423,641 -0.08(-0.14%)
Jul 20, 2015 57.18 57.20 56.16 56.57 8,086,821 -0.63(-1.10%)
Jul 17, 2015 57.60 57.89 56.65 57.20 7,363,807 -0.75(-1.29%)
Jul 16, 2015 58.61 58.78 57.68 57.95 5,322,777 -0.47(-0.80%)
Jul 15, 2015 59.11 59.55 58.13 58.42 5,229,661 -1.11(-1.86%)
Jul 14, 2015 58.75 59.74 58.69 59.53 5,480,979 +0.60(+1.02%)
Jul 13, 2015 59.11 59.13 58.64 58.93 4,905,400 -0.20(-0.34%)
Jul 10, 2015 59.31 59.54 58.67 59.13 5,056,865 +0.46(+0.78%)
Jul 09, 2015 59.65 59.76 58.66 58.67 5,436,565 +0.31(+0.53%)
Jul 08, 2015 59.14 59.72 58.08 58.36 5,628,487 -1.29(-2.16%)
Jul 07, 2015 58.90 59.90 58.24 59.65 7,129,180 +0.59(+1.00%)
Jul 06, 2015 59.52 59.76 58.72 59.06 7,553,690 -1.46(-2.41%)
Jul 02, 2015 60.18 60.52 60.52 60.52 6,777,200 +0.49(+0.82%)
Jul 01, 2015 61.51 61.51 59.69 60.03 7,394,052 -1.38(-2.25%)
Jun 30, 2015 61.53 61.61 60.86 61.41 5,356,245 +0.40(+0.66%)
Jun 29, 2015 61.42 61.74 61.00 61.01 5,256,751 -1.17(-1.88%)
Jun 26, 2015 62.15 62.28 61.72 62.18 6,684,200 -0.04(-0.06%)
Jun 25, 2015 63.17 63.17 62.13 62.22 4,706,319 -0.61(-0.97%)
Jun 24, 2015 63.13 63.55 62.83 62.83 3,974,768 -0.34(-0.54%)
Jun 23, 2015 62.68 63.35 62.51 63.17 3,643,101 +0.59(+0.94%)
Jun 22, 2015 62.48 62.97 62.19 62.58 4,356,609 +0.23(+0.37%)
Jun 19, 2015 62.55 63.28 62.13 62.35 13,125,911 -0.58(-0.92%)
Jun 18, 2015 63.15 63.50 62.80 62.93 5,413,298 -0.16(-0.25%)
Jun 17, 2015 63.88 64.13 62.72 63.09 4,738,483 -0.34(-0.54%)
Jun 16, 2015 63.44 63.55 62.69 63.43 5,310,277 +0.16(+0.25%)
Jun 15, 2015 63.08 63.64 62.80 63.27 4,710,220 -0.24(-0.38%)
Jun 12, 2015 63.76 63.85 63.12 63.51 4,996,904 -0.52(-0.81%)
Jun 11, 2015 63.97 64.24 63.85 64.03 3,890,646 +0.01(+0.02%)
Jun 10, 2015 63.91 64.24 63.49 64.02 4,776,236 +0.96(+1.52%)
Jun 09, 2015 63.78 64.32 63.06 63.06 6,316,860 -0.37(-0.58%)
Jun 08, 2015 62.92 63.47 62.78 63.43 6,630,611 +0.39(+0.62%)
Jun 05, 2015 62.76 64.22 62.71 63.04 5,809,871 +0.04(+0.06%)
Jun 04, 2015 63.41 63.74 62.93 63.00 5,361,028 -0.80(-1.25%)
Jun 03, 2015 63.81 64.29 63.62 63.80 5,380,761 -0.27(-0.42%)
Jun 02, 2015 63.70 64.32 63.41 64.07 5,076,840 +0.46(+0.72%)
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.