ConocoPhillips (NY: COP )

112.60 -2.28 (-1.98%)
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 44.05 44.25 42.96 43.58 9,236,093 -0.22(-0.50%)
Oct 29, 2015 42.63 44.56 41.77 43.80 11,417,204 +0.23(+0.52%)
Oct 28, 2015 42.27 43.84 42.13 43.57 11,416,628 +1.35(+3.19%)
Oct 27, 2015 42.48 42.58 41.45 42.22 9,781,574 -1.03(-2.38%)
Oct 26, 2015 44.57 44.58 43.24 43.25 6,801,622 -1.36(-3.04%)
Oct 23, 2015 44.36 44.77 43.82 44.61 7,231,646 +0.02(+0.05%)
Oct 22, 2015 43.56 44.73 43.45 44.58 9,025,414 +1.32(+3.04%)
Oct 21, 2015 43.63 43.96 43.21 43.27 7,753,492 -0.47(-1.06%)
Oct 20, 2015 44.03 44.31 43.45 43.73 10,471,351 -0.12(-0.28%)
Oct 19, 2015 44.51 44.75 43.69 43.86 9,769,731 -1.26(-2.79%)
Oct 16, 2015 45.49 45.70 44.54 45.12 8,957,420 +0.00(+0.00%)
Oct 15, 2015 44.40 45.16 43.95 45.12 9,587,844 +0.42(+0.93%)
Oct 14, 2015 44.37 44.89 44.23 44.70 7,953,195 +0.34(+0.76%)
Oct 13, 2015 44.15 45.05 43.81 44.36 7,710,751 -0.19(-0.42%)
Oct 12, 2015 45.19 45.21 43.89 44.55 9,286,312 -0.67(-1.48%)
Oct 09, 2015 45.61 45.69 44.50 45.21 11,314,253 -0.15(-0.32%)
Oct 08, 2015 44.33 45.57 44.00 45.36 11,783,060 +0.81(+1.83%)
Oct 07, 2015 45.09 45.44 43.40 44.55 17,083,064 +0.10(+0.24%)
Oct 06, 2015 42.86 44.76 42.76 44.44 19,123,362 +1.74(+4.08%)
Oct 05, 2015 41.86 42.82 41.52 42.70 15,887,995 +1.44(+3.50%)
Oct 02, 2015 38.35 41.26 38.33 41.26 15,600,634 +2.44(+6.29%)
Oct 01, 2015 39.24 39.81 38.32 38.81 12,940,801 +0.16(+0.42%)
Sep 30, 2015 37.82 38.69 37.80 38.65 10,936,569 +1.12(+2.98%)
Sep 29, 2015 37.30 37.63 36.85 37.53 9,898,748 +0.58(+1.57%)
Sep 28, 2015 37.43 37.92 36.95 36.95 9,930,255 -1.08(-2.84%)
Sep 25, 2015 39.12 39.12 37.81 38.03 10,709,507 -0.46(-1.19%)
Sep 24, 2015 38.29 38.87 38.15 38.49 10,156,510 -0.08(-0.21%)
Sep 23, 2015 39.27 39.48 38.53 38.57 7,844,314 -0.61(-1.56%)
Sep 22, 2015 38.47 39.49 38.37 39.19 12,684,577 -0.10(-0.27%)
Sep 21, 2015 39.37 39.49 38.80 39.29 9,588,307 +0.31(+0.81%)
Sep 18, 2015 39.61 39.91 38.63 38.98 15,836,121 -1.43(-3.53%)
Sep 17, 2015 39.82 41.03 39.54 40.40 18,392,488 +0.53(+1.33%)
Sep 16, 2015 38.45 39.93 38.40 39.87 14,087,531 +1.77(+4.63%)
Sep 15, 2015 38.00 38.52 37.97 38.11 8,285,055 +0.41(+1.09%)
Sep 14, 2015 37.98 38.00 37.35 37.69 10,880,002 -0.48(-1.25%)
Sep 11, 2015 38.48 38.49 37.84 38.17 11,502,651 -0.86(-2.21%)
Sep 10, 2015 38.69 39.29 38.15 39.03 11,011,351 +0.47(+1.21%)
Sep 09, 2015 39.53 40.06 38.36 38.57 20,103,392 -0.49(-1.26%)
Sep 08, 2015 38.90 39.23 38.00 39.06 16,826,518 +1.02(+2.67%)
Sep 04, 2015 38.05 38.04 38.04 38.04 13,053,001 -0.79(-2.03%)
Sep 03, 2015 39.09 40.19 38.50 38.83 12,040,012 -0.01(-0.02%)
Sep 02, 2015 38.93 39.22 37.88 38.84 13,978,167 +0.35(+0.92%)
Sep 01, 2015 38.82 38.82 37.71 38.48 21,330,848 -1.13(-2.85%)
Aug 31, 2015 37.32 39.75 36.83 39.61 22,054,098 +1.88(+4.98%)
Aug 28, 2015 36.72 38.69 36.72 37.74 18,489,732 +0.77(+2.07%)
Aug 27, 2015 35.96 37.50 35.82 36.97 24,108,256 +1.98(+5.67%)
Aug 26, 2015 34.60 35.12 34.05 34.99 23,561,364 +0.98(+2.89%)
Aug 25, 2015 36.28 36.28 33.96 34.00 19,716,092 -0.60(-1.72%)
Aug 24, 2015 33.83 36.21 33.13 34.60 26,372,294 -1.98(-5.42%)
Aug 21, 2015 37.61 38.19 36.57 36.58 17,253,560 -1.30(-3.43%)
Aug 20, 2015 38.24 38.76 37.88 37.88 13,093,861 -0.55(-1.43%)
Aug 19, 2015 39.72 39.72 37.92 38.43 18,026,124 -1.47(-3.70%)
Aug 18, 2015 39.99 40.13 39.59 39.90 9,070,136 -0.04(-0.10%)
Aug 17, 2015 39.88 40.14 39.70 39.94 7,205,569 -0.17(-0.42%)
Aug 14, 2015 40.29 40.53 40.05 40.11 9,741,283 -0.27(-0.66%)
Aug 13, 2015 41.10 41.14 40.19 40.38 12,463,991 -1.16(-2.79%)
Aug 12, 2015 40.47 41.81 40.42 41.54 17,416,988 +0.92(+2.26%)
Aug 11, 2015 39.72 40.72 39.54 40.62 13,292,707 +0.16(+0.40%)
Aug 10, 2015 39.40 40.47 39.13 40.46 13,119,630 +1.10(+2.78%)
Aug 07, 2015 40.50 40.82 39.17 39.36 12,762,736 -1.16(-2.86%)
Aug 06, 2015 39.40 40.59 38.95 40.52 14,443,314 +0.93(+2.36%)
Aug 05, 2015 40.54 40.98 39.52 39.59 9,984,511 -0.60(-1.50%)
Aug 04, 2015 39.97 40.57 39.97 40.19 9,540,120 +0.13(+0.32%)
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.