ConocoPhillips (NY: COP )

110.02 -2.58 (-2.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 37.62 38.14 38.14 38.14 8,179,740 +0.07(+0.19%)
Dec 30, 2015 38.34 39.00 38.02 38.07 8,085,297 -0.96(-2.45%)
Dec 29, 2015 39.40 39.51 38.56 39.02 7,692,923 +0.47(+1.23%)
Dec 28, 2015 38.89 39.04 38.34 38.55 10,755,898 -1.14(-2.88%)
Dec 24, 2015 40.06 39.69 39.69 39.69 3,993,464 -0.36(-0.90%)
Dec 23, 2015 38.63 40.08 38.62 40.05 12,005,472 +2.25(+5.94%)
Dec 22, 2015 36.91 38.03 36.69 37.80 12,684,293 +0.96(+2.62%)
Dec 21, 2015 37.60 37.70 36.40 36.84 13,311,071 -0.68(-1.81%)
Dec 18, 2015 38.43 38.87 37.38 37.52 20,230,396 -1.10(-2.86%)
Dec 17, 2015 40.33 40.40 38.33 38.62 15,845,015 -1.69(-4.19%)
Dec 16, 2015 41.09 41.53 40.12 40.31 13,999,335 -0.99(-2.39%)
Dec 15, 2015 41.13 41.71 40.96 41.30 13,165,247 +0.84(+2.08%)
Dec 14, 2015 38.87 40.96 38.72 40.46 17,350,070 +1.14(+2.91%)
Dec 11, 2015 39.41 39.58 38.24 39.32 17,944,806 -0.89(-2.21%)
Dec 10, 2015 39.40 40.80 39.22 40.21 13,538,073 +0.61(+1.55%)
Dec 09, 2015 39.50 40.63 39.01 39.59 12,105,602 +0.14(+0.35%)
Dec 08, 2015 38.92 40.15 38.30 39.45 10,678,299 -0.56(-1.41%)
Dec 07, 2015 40.62 41.08 39.34 40.02 14,128,525 -1.80(-4.30%)
Dec 04, 2015 41.53 42.06 40.97 41.81 11,500,052 -0.34(-0.81%)
Dec 03, 2015 43.14 43.28 42.05 42.16 13,063,241 -0.77(-1.79%)
Dec 02, 2015 44.28 44.58 42.62 42.93 13,032,636 -1.68(-3.77%)
Dec 01, 2015 44.49 44.72 44.03 44.61 9,431,323 +0.46(+1.04%)
Nov 30, 2015 43.71 44.51 43.58 44.15 10,695,572 +0.47(+1.07%)
Nov 27, 2015 43.97 44.18 43.50 43.69 3,410,588 -0.74(-1.65%)
Nov 25, 2015 44.92 44.42 44.42 44.42 6,297,409 -0.77(-1.70%)
Nov 24, 2015 43.67 45.43 43.60 45.19 10,042,125 +1.67(+3.83%)
Nov 23, 2015 43.12 43.92 42.86 43.52 6,867,678 +0.29(+0.66%)
Nov 20, 2015 43.80 44.15 43.00 43.24 7,013,814 -0.51(-1.18%)
Nov 19, 2015 44.27 44.49 43.44 43.75 7,731,079 -0.75(-1.69%)
Nov 18, 2015 44.47 44.98 43.65 44.50 6,017,311 +0.47(+1.08%)
Nov 17, 2015 44.23 44.67 43.66 44.03 7,615,275 -0.38(-0.86%)
Nov 16, 2015 42.40 44.47 42.14 44.41 10,134,648 +2.07(+4.90%)
Nov 13, 2015 42.39 42.57 41.68 42.34 7,823,694 -0.11(-0.27%)
Nov 12, 2015 42.84 43.36 42.31 42.45 9,045,633 -1.20(-2.75%)
Nov 11, 2015 44.54 44.71 43.56 43.65 8,541,557 -0.99(-2.21%)
Nov 10, 2015 44.50 45.05 44.11 44.64 6,349,548 +0.01(+0.02%)
Nov 09, 2015 45.44 45.86 44.43 44.63 6,874,031 -0.92(-2.03%)
Nov 06, 2015 45.56 46.10 44.93 45.56 8,033,415 -0.42(-0.91%)
Nov 05, 2015 45.65 46.76 45.56 45.97 8,854,127 -0.05(-0.11%)
Nov 04, 2015 46.34 46.40 45.31 46.02 10,675,003 -0.32(-0.69%)
Nov 03, 2015 45.17 46.68 45.10 46.34 11,171,526 +1.46(+3.26%)
Nov 02, 2015 43.29 45.13 43.19 44.88 9,965,569 +1.30(+2.98%)
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%)
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.