ConocoPhillips (NY: COP )

112.60 -2.28 (-1.98%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 48.93 49.00 48.40 48.84 6,735,063 +0.32(+0.66%)
Jun 29, 2015 48.85 49.10 48.51 48.52 6,609,957 -0.93(-1.88%)
Jun 26, 2015 49.43 49.53 49.08 49.45 8,404,863 -0.03(-0.06%)
Jun 25, 2015 50.24 50.24 49.41 49.48 5,917,831 -0.49(-0.97%)
Jun 24, 2015 50.21 50.54 49.97 49.97 4,997,962 -0.27(-0.54%)
Jun 23, 2015 49.85 50.38 49.71 50.24 4,580,917 +0.47(+0.94%)
Jun 22, 2015 49.69 50.07 49.46 49.77 5,478,098 +0.18(+0.37%)
Jun 19, 2015 49.74 50.33 49.41 49.59 16,504,816 -0.46(-0.92%)
Jun 18, 2015 50.22 50.50 49.94 50.05 6,806,802 -0.13(-0.25%)
Jun 17, 2015 50.80 51.00 49.88 50.17 5,958,275 -0.27(-0.54%)
Jun 16, 2015 50.45 50.54 49.86 50.44 6,677,261 +0.13(+0.25%)
Jun 15, 2015 50.17 50.61 49.94 50.32 5,922,736 -0.19(-0.38%)
Jun 12, 2015 50.71 50.78 50.20 50.51 6,283,219 -0.41(-0.81%)
Jun 11, 2015 50.87 51.09 50.78 50.92 4,892,185 +0.01(+0.02%)
Jun 10, 2015 50.83 51.09 50.49 50.91 6,005,746 +0.76(+1.52%)
Jun 09, 2015 50.72 51.15 50.15 50.15 7,942,962 -0.29(-0.58%)
Jun 08, 2015 50.04 50.48 49.93 50.44 8,337,479 +0.31(+0.62%)
Jun 05, 2015 49.91 51.07 49.87 50.13 7,305,462 +0.03(+0.06%)
Jun 04, 2015 50.43 50.69 50.05 50.10 6,741,077 -0.64(-1.25%)
Jun 03, 2015 50.75 51.13 50.60 50.74 6,765,890 -0.21(-0.42%)
Jun 02, 2015 50.66 51.15 50.42 50.95 6,383,732 +0.37(+0.72%)
Jun 01, 2015 51.26 51.27 50.29 50.59 5,206,264 -0.06(-0.11%)
May 29, 2015 50.66 50.96 50.45 50.64 7,169,278 -0.14(-0.28%)
May 28, 2015 50.52 50.86 50.19 50.79 6,529,107 +0.03(+0.06%)
May 27, 2015 50.85 51.69 50.66 50.75 8,493,724 -0.02(-0.03%)
May 26, 2015 51.35 51.49 50.50 50.77 7,704,967 -1.01(-1.95%)
May 22, 2015 51.72 51.78 51.78 51.78 4,784,367 -0.37(-0.72%)
May 21, 2015 51.80 52.29 51.59 52.15 7,607,266 +0.64(+1.23%)
May 20, 2015 51.49 51.65 50.99 51.52 6,082,928 +0.31(+0.61%)
May 19, 2015 51.70 51.70 51.20 51.21 10,103,935 -0.72(-1.39%)
May 18, 2015 51.70 52.07 51.26 51.93 6,560,055 +0.22(+0.43%)
May 15, 2015 51.31 51.95 51.16 51.71 6,013,551 +0.27(+0.52%)
May 14, 2015 51.54 51.99 51.37 51.44 5,525,806 +0.02(+0.05%)
May 13, 2015 51.74 51.92 51.23 51.42 6,898,095 -0.01(-0.02%)
May 12, 2015 51.34 51.62 51.15 51.43 6,001,796 +0.09(+0.18%)
May 11, 2015 52.78 52.84 51.20 51.33 9,234,121 -1.49(-2.81%)
May 08, 2015 52.80 52.98 52.18 52.82 7,580,726 +0.43(+0.83%)
May 07, 2015 53.10 53.10 51.98 52.39 8,009,982 -0.48(-0.91%)
May 06, 2015 53.44 53.61 52.52 52.87 9,014,902 +0.02(+0.04%)
May 05, 2015 53.03 53.76 52.67 52.84 11,626,777 +0.14(+0.27%)
May 04, 2015 53.01 53.17 52.45 52.70 8,441,529 -0.33(-0.62%)
May 01, 2015 53.27 53.46 52.66 53.03 7,597,502 -0.38(-0.71%)
Apr 30, 2015 54.27 54.28 53.21 53.41 9,366,679 -0.11(-0.21%)
Apr 29, 2015 53.02 53.72 52.86 53.52 7,678,224 +0.25(+0.47%)
Apr 28, 2015 52.84 53.28 52.69 53.27 5,424,551 +0.53(+1.01%)
Apr 27, 2015 53.30 53.45 52.69 52.73 5,630,122 -0.35(-0.67%)
Apr 24, 2015 53.35 53.37 52.71 53.09 7,980,730 -0.59(-1.10%)
Apr 23, 2015 53.68 54.16 53.48 53.68 5,884,204 +0.30(+0.56%)
Apr 22, 2015 53.43 53.58 52.80 53.38 5,697,324 -0.11(-0.21%)
Apr 21, 2015 53.95 54.25 53.20 53.49 7,072,548 -0.46(-0.86%)
Apr 20, 2015 53.54 54.46 53.51 53.95 9,976,912 +0.72(+1.36%)
Apr 17, 2015 53.94 53.94 52.83 53.23 12,229,371 -1.04(-1.91%)
Apr 16, 2015 54.25 54.83 53.64 54.27 10,675,657 -0.31(-0.56%)
Apr 15, 2015 54.19 54.78 53.87 54.57 9,885,204 +0.82(+1.52%)
Apr 14, 2015 52.54 53.91 52.48 53.76 11,331,988 +1.59(+3.04%)
Apr 13, 2015 52.61 53.02 52.16 52.17 7,295,693 -0.15(-0.29%)
Apr 10, 2015 52.97 53.00 52.20 52.32 7,650,315 -0.37(-0.70%)
Apr 09, 2015 51.13 53.05 51.00 52.69 13,968,028 +1.72(+3.38%)
Apr 08, 2015 51.95 52.08 50.96 50.96 10,899,651 -0.77(-1.49%)
Apr 07, 2015 51.32 51.93 51.17 51.73 9,126,974 +0.31(+0.61%)
Apr 06, 2015 49.87 51.81 49.86 51.42 12,932,650 +1.74(+3.50%)
Apr 02, 2015 49.31 49.68 49.68 49.68 7,513,328 +0.13(+0.25%)
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.