ConocoPhillips (NY: COP )

119.37 -2.81 (-2.30%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 51.90 51.98 51.22 51.27 8,855,391 -0.51(-0.99%)
Feb 26, 2015 52.60 52.60 51.58 51.78 9,964,945 -1.32(-2.49%)
Feb 25, 2015 53.06 53.35 52.65 53.10 7,822,956 +0.35(+0.66%)
Feb 24, 2015 53.06 53.06 52.50 52.76 6,189,945 +0.13(+0.25%)
Feb 23, 2015 52.43 53.11 52.30 52.62 7,721,738 -0.36(-0.68%)
Feb 20, 2015 52.84 53.02 52.16 52.99 11,168,650 -0.03(-0.06%)
Feb 19, 2015 51.95 53.35 51.44 53.02 11,472,908 -0.24(-0.46%)
Feb 18, 2015 53.50 54.31 53.17 53.26 11,353,340 -1.37(-2.50%)
Feb 17, 2015 54.38 55.02 53.88 54.63 9,731,036 -0.32(-0.59%)
Feb 13, 2015 54.13 54.95 54.95 54.95 10,706,512 +1.45(+2.70%)
Feb 12, 2015 53.66 54.14 53.17 53.50 10,981,773 +0.70(+1.33%)
Feb 11, 2015 52.30 53.26 51.96 52.80 10,753,700 -0.09(-0.16%)
Feb 10, 2015 52.79 52.98 51.73 52.89 10,123,579 +0.11(+0.21%)
Feb 09, 2015 52.87 53.37 52.62 52.78 10,371,036 +0.28(+0.53%)
Feb 06, 2015 53.08 53.19 52.26 52.50 9,838,065 -0.06(-0.12%)
Feb 05, 2015 52.14 52.58 51.57 52.56 11,194,482 +1.32(+2.58%)
Feb 04, 2015 51.82 51.86 50.75 51.24 15,731,600 -1.45(-2.76%)
Feb 03, 2015 52.07 52.87 51.74 52.70 20,090,336 +1.53(+3.00%)
Feb 02, 2015 50.15 51.17 49.33 51.16 12,951,429 +2.17(+4.43%)
Jan 30, 2015 48.41 49.64 47.57 48.99 13,528,951 +0.12(+0.25%)
Jan 29, 2015 49.15 49.46 47.17 48.87 14,601,320 +0.19(+0.38%)
Jan 28, 2015 50.77 50.91 48.62 48.68 11,156,642 -2.30(-4.52%)
Jan 27, 2015 50.79 51.46 50.61 50.98 7,634,256 -0.22(-0.43%)
Jan 26, 2015 50.48 51.34 49.70 51.20 7,534,447 +0.91(+1.81%)
Jan 23, 2015 50.84 51.12 50.28 50.29 8,218,151 -0.51(-1.00%)
Jan 22, 2015 50.64 51.02 49.79 50.80 11,253,482 +0.59(+1.18%)
Jan 21, 2015 49.70 50.39 49.19 50.21 10,254,731 +1.05(+2.14%)
Jan 20, 2015 48.86 49.23 48.04 49.16 8,835,228 +0.09(+0.17%)
Jan 16, 2015 48.04 49.38 47.83 49.07 12,895,351 +1.30(+2.72%)
Jan 15, 2015 49.48 49.68 47.75 47.77 12,846,297 -0.94(-1.93%)
Jan 14, 2015 48.09 48.84 47.34 48.71 12,817,679 +0.14(+0.29%)
Jan 13, 2015 49.16 49.65 47.85 48.57 13,164,369 -0.49(-1.00%)
Jan 12, 2015 49.90 50.00 48.70 49.06 10,668,829 -1.44(-2.85%)
Jan 09, 2015 50.52 50.83 49.79 50.50 10,263,628 -0.01(-0.02%)
Jan 08, 2015 50.45 50.95 49.71 50.51 13,300,347 +1.23(+2.49%)
Jan 07, 2015 49.79 49.96 48.89 49.28 15,876,635 +0.33(+0.67%)
Jan 06, 2015 50.79 51.81 48.91 48.95 23,206,604 -2.11(-4.13%)
Jan 05, 2015 52.67 52.88 50.90 51.06 14,073,015 -2.55(-4.76%)
Jan 02, 2015 53.29 54.05 53.08 53.61 7,329,662 -0.11(-0.20%)
Dec 31, 2014 53.94 53.72 53.72 53.72 7,614,803 -0.68(-1.24%)
Dec 30, 2014 54.15 54.61 53.89 54.40 5,833,500 -0.14(-0.26%)
Dec 29, 2014 54.80 54.99 54.10 54.54 6,733,928 +0.18(+0.33%)
Dec 26, 2014 54.88 55.07 54.08 54.36 4,293,683 -0.19(-0.36%)
Dec 24, 2014 54.87 54.55 54.55 54.55 4,947,899 -0.72(-1.29%)
Dec 23, 2014 54.70 55.52 54.30 55.27 10,501,658 +1.19(+2.20%)
Dec 22, 2014 54.52 54.80 53.28 54.08 12,224,823 -1.14(-2.06%)
Dec 19, 2014 54.17 55.23 53.39 55.22 22,912,044 +0.96(+1.76%)
Dec 18, 2014 53.85 54.33 51.86 54.26 20,476,256 +2.19(+4.20%)
Dec 17, 2014 49.89 52.64 49.79 52.07 19,747,062 +2.89(+5.88%)
Dec 16, 2014 47.79 50.55 47.33 49.18 16,646,761 +1.19(+2.48%)
Dec 15, 2014 49.23 49.40 47.84 47.99 12,622,245 -0.59(-1.22%)
Dec 12, 2014 48.77 49.62 48.47 48.58 11,156,055 -0.90(-1.82%)
Dec 11, 2014 49.24 50.91 49.24 49.48 10,507,586 +0.05(+0.11%)
Dec 10, 2014 49.72 49.90 48.88 49.43 12,651,594 -1.10(-2.19%)
Dec 09, 2014 50.06 51.54 49.30 50.53 15,585,693 -0.05(-0.11%)
Dec 08, 2014 52.10 52.22 50.47 50.59 13,063,999 -2.19(-4.16%)
Dec 05, 2014 53.96 53.96 53.38 52.78 12,626,336 -1.14(-2.11%)
Dec 04, 2014 54.58 54.79 53.43 53.92 13,701,421 -1.16(-2.10%)
Dec 03, 2014 54.19 55.40 53.89 55.08 15,300,662 +1.24(+2.30%)
Dec 02, 2014 52.38 54.13 52.31 53.84 15,019,969 +1.12(+2.12%)
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.