Skip to main content

ConocoPhillips (NY: COP )

127.71 +0.87 (+0.69%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 47.53 47.82 47.34 47.52 7,640,500 -0.13(-0.28%)
May 28, 2015 47.41 47.72 47.09 47.65 6,958,251 +0.03(+0.06%)
May 27, 2015 47.71 48.50 47.53 47.62 9,051,998 -0.01(-0.03%)
May 26, 2015 48.18 48.32 47.39 47.64 8,211,398 -0.95(-1.95%)
May 22, 2015 48.53 48.59 48.59 48.59 5,098,833 -0.35(-0.72%)
May 21, 2015 48.60 49.06 48.41 48.94 8,107,275 +0.60(+1.23%)
May 20, 2015 48.32 48.47 47.85 48.34 6,482,746 +0.29(+0.61%)
May 19, 2015 48.51 48.51 48.04 48.05 10,768,046 -0.68(-1.39%)
May 18, 2015 48.51 48.86 48.09 48.73 6,991,234 +0.21(+0.43%)
May 15, 2015 48.15 48.74 48.01 48.52 6,408,809 +0.25(+0.52%)
May 14, 2015 48.36 48.78 48.20 48.27 5,889,006 +0.02(+0.05%)
May 13, 2015 48.55 48.72 48.07 48.25 7,351,493 -0.01(-0.02%)
May 12, 2015 48.18 48.44 48.00 48.26 6,396,282 +0.09(+0.18%)
May 11, 2015 49.53 49.58 48.04 48.17 9,841,061 -1.39(-2.81%)
May 08, 2015 49.54 49.71 48.96 49.56 8,078,991 +0.41(+0.83%)
May 07, 2015 49.83 49.83 48.77 49.16 8,536,462 -0.45(-0.91%)
May 06, 2015 50.15 50.30 49.28 49.61 9,607,432 +0.02(+0.04%)
May 05, 2015 49.76 50.44 49.42 49.58 12,390,981 +0.13(+0.27%)
May 04, 2015 49.74 49.89 49.22 49.45 8,996,373 -0.31(-0.62%)
May 01, 2015 49.98 50.16 49.41 49.76 8,096,870 -0.35(-0.71%)
Apr 30, 2015 50.93 50.93 49.92 50.12 9,982,331 -0.10(-0.21%)
Apr 29, 2015 49.75 50.40 49.60 50.22 8,182,898 +0.24(+0.47%)
Apr 28, 2015 49.58 50.00 49.44 49.98 5,781,096 +0.50(+1.01%)
Apr 27, 2015 50.01 50.15 49.44 49.48 6,000,178 -0.33(-0.67%)
Apr 24, 2015 50.06 50.08 49.46 49.81 8,505,287 -0.55(-1.10%)
Apr 23, 2015 50.37 50.82 50.18 50.37 6,270,961 +0.28(+0.56%)
Apr 22, 2015 50.14 50.28 49.54 50.09 6,071,797 -0.10(-0.21%)
Apr 21, 2015 50.62 50.91 49.92 50.19 7,537,412 -0.44(-0.86%)
Apr 20, 2015 50.24 51.10 50.21 50.62 10,632,674 +0.68(+1.36%)
Apr 17, 2015 50.61 50.61 49.57 49.95 13,033,182 -0.97(-1.91%)
Apr 16, 2015 50.91 51.44 50.33 50.92 11,377,346 -0.29(-0.56%)
Apr 15, 2015 50.85 51.40 50.54 51.21 10,534,938 +0.77(+1.52%)
Apr 14, 2015 49.30 50.58 49.25 50.44 12,076,816 +1.49(+3.04%)
Apr 13, 2015 49.36 49.75 48.94 48.95 7,775,224 -0.14(-0.29%)
Apr 10, 2015 49.70 49.73 48.98 49.09 8,153,154 -0.35(-0.70%)
Apr 09, 2015 47.98 49.78 47.86 49.44 14,886,117 +1.62(+3.38%)
Apr 08, 2015 48.75 48.87 47.81 47.82 11,616,062 -0.72(-1.49%)
Apr 07, 2015 48.15 48.73 48.01 48.54 9,726,870 +0.30(+0.61%)
Apr 06, 2015 46.80 48.61 46.78 48.25 13,782,686 +1.63(+3.50%)
Apr 02, 2015 46.27 46.62 46.62 46.62 8,007,164 +0.12(+0.25%)
Apr 01, 2015 46.27 46.85 46.22 46.50 12,115,162 +0.56(+1.22%)
Mar 31, 2015 46.67 46.83 45.92 45.94 12,427,176 -1.28(-2.72%)
Mar 30, 2015 46.84 47.33 46.78 47.22 8,168,479 +0.79(+1.70%)
Mar 27, 2015 46.46 46.55 46.09 46.43 7,046,206 -0.23(-0.49%)
Mar 26, 2015 47.19 47.33 46.43 46.66 9,336,846 +0.14(+0.30%)
Mar 25, 2015 46.65 46.85 46.23 46.52 10,382,219 +0.37(+0.80%)
Mar 24, 2015 46.82 46.94 46.13 46.15 8,643,021 -0.50(-1.08%)
Mar 23, 2015 47.22 47.36 46.64 46.66 10,064,552 -0.45(-0.96%)
Mar 20, 2015 46.60 47.31 46.49 47.11 13,633,800 +0.80(+1.72%)
Mar 19, 2015 46.32 46.71 46.08 46.31 10,715,932 -0.65(-1.38%)
Mar 18, 2015 45.41 47.45 45.39 46.96 12,923,449 +1.20(+2.63%)
Mar 17, 2015 45.76 46.11 45.29 45.76 8,794,009 -0.29(-0.62%)
Mar 16, 2015 45.16 46.09 44.89 46.04 8,562,546 +0.56(+1.23%)
Mar 13, 2015 44.83 45.60 44.69 45.48 11,188,798 +0.21(+0.46%)
Mar 12, 2015 45.44 45.68 45.25 45.28 7,481,646 +0.04(+0.10%)
Mar 11, 2015 44.97 45.65 44.87 45.23 8,592,654 +0.32(+0.71%)
Mar 10, 2015 45.00 45.54 44.78 44.91 12,091,997 -0.81(-1.77%)
Mar 09, 2015 46.32 46.74 45.73 45.73 8,798,759 -0.61(-1.31%)
Mar 06, 2015 46.49 46.99 46.24 46.33 9,124,731 -0.40(-0.85%)
Mar 05, 2015 47.23 47.28 46.73 46.73 8,102,039 -0.68(-1.43%)
Mar 04, 2015 47.81 47.80 46.98 47.41 7,436,416 -0.39(-0.82%)
Mar 03, 2015 47.49 48.16 47.42 47.80 7,351,723 +0.28(+0.59%)
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.