Skip to main content

ConocoPhillips (NY: COP )

127.33 +0.49 (+0.39%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 26.70 26.72 25.94 26.13 13,618,581 -0.22(-0.85%)
Feb 26, 2016 26.16 26.89 26.12 26.36 14,244,268 +0.82(+3.21%)
Feb 25, 2016 25.55 25.72 24.72 25.54 13,361,564 +0.08(+0.30%)
Feb 24, 2016 24.80 25.52 24.58 25.46 14,179,712 +0.03(+0.12%)
Feb 23, 2016 26.20 26.73 25.42 25.43 12,581,201 -1.18(-4.44%)
Feb 22, 2016 25.39 26.80 25.88 26.61 14,918,609 +1.22(+4.81%)
Feb 19, 2016 25.61 25.71 24.79 25.39 18,957,832 -0.64(-2.46%)
Feb 18, 2016 26.63 26.66 25.83 26.03 21,876,346 -0.16(-0.62%)
Feb 17, 2016 25.72 26.56 25.51 26.19 23,710,532 +0.89(+3.51%)
Feb 16, 2016 25.87 26.03 25.14 25.31 16,633,764 -0.11(-0.43%)
Feb 12, 2016 24.94 25.41 25.41 25.41 19,373,898 +0.79(+3.20%)
Feb 11, 2016 24.12 25.01 23.98 24.63 26,979,126 -0.16(-0.65%)
Feb 10, 2016 25.52 26.35 24.57 24.79 21,710,582 -0.95(-3.69%)
Feb 09, 2016 25.46 26.18 25.06 25.74 26,620,904 -0.65(-2.47%)
Feb 08, 2016 24.49 26.44 24.28 26.39 28,631,662 +1.17(+4.65%)
Feb 05, 2016 26.08 26.37 24.21 25.22 60,240,612 -1.85(-6.85%)
Feb 04, 2016 29.51 29.89 26.84 27.07 64,166,464 -2.54(-8.57%)
Feb 03, 2016 28.81 29.69 27.28 29.61 25,889,350 +1.56(+5.58%)
Feb 02, 2016 28.83 29.26 27.93 28.05 20,745,300 -1.54(-5.21%)
Feb 01, 2016 29.31 29.88 28.83 29.59 16,677,211 -0.37(-1.23%)
Jan 29, 2016 29.20 30.10 28.76 29.95 24,413,652 +0.81(+2.79%)
Jan 28, 2016 29.06 30.20 28.42 29.14 22,000,002 +1.39(+5.00%)
Jan 27, 2016 26.77 28.92 26.20 27.75 28,762,090 +0.66(+2.43%)
Jan 26, 2016 26.88 27.52 25.63 27.10 37,395,900 +0.88(+3.36%)
Jan 25, 2016 28.21 28.73 26.21 26.21 25,607,606 -2.66(-9.21%)
Jan 22, 2016 29.29 30.33 28.16 28.87 24,212,830 +0.58(+2.06%)
Jan 21, 2016 26.73 28.62 26.55 28.29 25,539,220 +1.66(+6.22%)
Jan 20, 2016 27.24 27.29 25.07 26.64 40,933,056 -1.26(-4.53%)
Jan 19, 2016 30.46 30.57 27.29 27.90 27,182,822 -2.27(-7.52%)
Jan 15, 2016 30.15 30.17 30.17 30.17 24,943,368 -1.45(-4.58%)
Jan 14, 2016 30.05 32.06 29.63 31.62 23,802,408 +1.72(+5.77%)
Jan 13, 2016 31.23 32.03 29.79 29.89 24,809,092 -0.96(-3.11%)
Jan 12, 2016 32.09 32.09 29.99 30.85 21,892,034 -0.67(-2.12%)
Jan 11, 2016 33.20 33.43 31.12 31.52 22,515,402 -1.66(-5.01%)
Jan 08, 2016 33.86 34.18 32.86 33.18 11,896,918 -0.59(-1.75%)
Jan 07, 2016 34.29 34.97 33.66 33.77 14,145,454 -0.99(-2.84%)
Jan 06, 2016 35.33 35.50 34.52 34.76 14,345,430 -1.57(-4.32%)
Jan 05, 2016 35.77 36.42 35.25 36.33 9,147,964 +0.40(+1.11%)
Jan 04, 2016 35.57 36.61 35.32 35.93 11,634,804 +0.15(+0.41%)
Dec 31, 2015 35.30 35.79 35.79 35.79 8,717,380 +0.07(+0.19%)
Dec 30, 2015 35.98 36.59 35.67 35.72 8,616,729 -0.90(-2.45%)
Dec 29, 2015 36.97 37.07 36.18 36.61 8,198,566 +0.44(+1.23%)
Dec 28, 2015 36.49 36.63 35.98 36.17 11,462,864 -1.07(-2.88%)
Dec 24, 2015 37.59 37.24 37.24 37.24 4,255,948 -0.34(-0.90%)
Dec 23, 2015 36.25 37.61 36.24 37.58 12,794,571 +2.11(+5.94%)
Dec 22, 2015 34.63 35.69 34.42 35.47 13,518,009 +0.90(+2.62%)
Dec 21, 2015 35.28 35.37 34.15 34.57 14,185,984 -0.64(-1.81%)
Dec 18, 2015 36.06 36.47 35.07 35.20 21,560,104 -1.03(-2.86%)
Dec 17, 2015 37.84 37.91 35.96 36.24 16,886,480 -1.59(-4.19%)
Dec 16, 2015 38.55 38.97 37.65 37.83 14,919,487 -0.93(-2.39%)
Dec 15, 2015 38.59 39.14 38.43 38.75 14,030,575 +0.79(+2.08%)
Dec 14, 2015 36.47 38.43 36.33 37.96 18,490,460 +1.07(+2.91%)
Dec 11, 2015 36.98 37.14 35.88 36.89 19,124,286 -0.84(-2.21%)
Dec 10, 2015 36.97 38.29 36.80 37.73 14,427,907 +0.57(+1.55%)
Dec 09, 2015 37.06 38.12 36.60 37.15 12,901,282 +0.13(+0.35%)
Dec 08, 2015 36.52 37.67 35.93 37.02 11,380,165 -0.53(-1.41%)
Dec 07, 2015 38.12 38.55 36.91 37.55 15,057,168 -1.69(-4.30%)
Dec 04, 2015 38.97 39.47 38.44 39.24 12,255,931 -0.32(-0.81%)
Dec 03, 2015 40.48 40.61 39.46 39.56 13,921,865 -0.72(-1.79%)
Dec 02, 2015 41.55 41.83 39.99 40.28 13,889,249 -1.58(-3.77%)
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.