Skip to main content

ConocoPhillips (NY: COP )

126.77 -0.07 (-0.05%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 44.12 44.12 44.12 0 -0.23(-0.53%)
Dec 28, 2017 44.60 44.68 44.29 44.35 5,275,968 -0.33(-0.74%)
Dec 27, 2017 45.06 45.07 44.32 44.68 5,436,540 -0.51(-1.14%)
Dec 26, 2017 44.83 45.31 44.64 45.20 3,975,015 +0.59(+1.32%)
Dec 22, 2017 45.05 45.18 44.57 44.61 4,867,024 -0.36(-0.80%)
Dec 21, 2017 43.52 45.07 43.42 44.97 9,734,696 +1.37(+3.13%)
Dec 20, 2017 42.52 43.81 42.16 43.60 10,033,444 +1.26(+2.98%)
Dec 19, 2017 42.16 42.54 41.91 42.34 5,966,735 +0.27(+0.65%)
Dec 18, 2017 41.88 42.33 41.88 42.07 6,922,551 +0.14(+0.33%)
Dec 15, 2017 42.42 42.64 41.84 41.93 14,137,845 -0.11(-0.27%)
Dec 14, 2017 41.71 42.41 41.67 42.04 7,981,522 +0.51(+1.22%)
Dec 13, 2017 41.73 41.87 41.46 41.54 6,093,658 -0.23(-0.54%)
Dec 12, 2017 41.76 41.84 41.16 41.76 7,714,090 +0.22(+0.52%)
Dec 11, 2017 41.43 42.04 41.32 41.55 4,976,477 +0.10(+0.23%)
Dec 08, 2017 41.45 41.56 40.78 41.45 6,614,245 +0.83(+2.04%)
Dec 07, 2017 40.44 40.86 40.25 40.62 5,023,665 +0.13(+0.32%)
Dec 06, 2017 41.05 41.18 40.44 40.49 5,519,997 -0.68(-1.66%)
Dec 05, 2017 41.18 41.55 41.09 41.18 5,638,225 -0.05(-0.12%)
Dec 04, 2017 41.69 42.08 41.19 41.22 7,673,350 -0.36(-0.87%)
Dec 01, 2017 41.40 42.17 41.30 41.59 8,315,829 +0.69(+1.69%)
Nov 30, 2017 40.93 41.62 40.71 40.90 13,735,018 +0.12(+0.30%)
Nov 29, 2017 40.12 40.85 39.96 40.77 8,581,991 +0.48(+1.20%)
Nov 28, 2017 39.67 40.32 39.36 40.29 8,117,636 +0.78(+1.97%)
Nov 27, 2017 40.36 40.39 39.45 39.51 7,923,944 -1.05(-2.60%)
Nov 24, 2017 40.55 40.89 40.54 40.57 2,847,760 +0.20(+0.50%)
Nov 22, 2017 40.61 40.66 40.20 40.36 5,995,287 +0.17(+0.42%)
Nov 21, 2017 40.40 40.78 39.92 40.20 7,875,499 -0.06(-0.14%)
Nov 20, 2017 40.19 40.39 39.85 40.25 5,511,088 -0.04(-0.10%)
Nov 17, 2017 40.38 40.61 40.19 40.29 5,215,301 -0.07(-0.18%)
Nov 16, 2017 40.51 40.71 40.25 40.36 7,073,898 -0.22(-0.53%)
Nov 15, 2017 40.78 41.13 40.15 40.58 9,036,024 -0.59(-1.44%)
Nov 14, 2017 41.95 42.14 41.06 41.18 8,640,609 -1.08(-2.55%)
Nov 13, 2017 42.33 42.57 42.21 42.25 8,371,045 -0.34(-0.79%)
Nov 10, 2017 42.92 42.99 42.20 42.59 6,848,552 -0.43(-1.01%)
Nov 09, 2017 42.82 43.12 42.46 43.02 8,346,960 +0.01(+0.02%)
Nov 08, 2017 43.48 43.58 42.73 43.02 9,347,417 +0.03(+0.07%)
Nov 07, 2017 43.35 43.46 42.54 42.98 10,671,285 -0.15(-0.35%)
Nov 06, 2017 42.61 43.35 42.44 43.14 10,499,069 +0.57(+1.34%)
Nov 03, 2017 42.09 42.82 41.79 42.57 9,990,754 +0.39(+0.91%)
Nov 02, 2017 41.84 42.27 41.55 42.18 7,685,324 +0.31(+0.73%)
Nov 01, 2017 41.64 42.02 41.34 41.88 8,031,691 +0.76(+1.86%)
Oct 31, 2017 41.25 41.48 41.01 41.11 7,678,375 -0.19(-0.47%)
Oct 30, 2017 41.30 41.63 40.90 41.30 8,270,693 +0.14(+0.35%)
Oct 27, 2017 41.12 41.98 40.35 41.16 9,748,878 -0.20(-0.49%)
Oct 26, 2017 40.50 41.61 40.02 41.36 9,411,563 +1.21(+3.00%)
Oct 25, 2017 41.04 41.10 39.99 40.16 8,696,291 -0.83(-2.02%)
Oct 24, 2017 40.57 41.25 40.53 40.98 9,467,320 +0.59(+1.45%)
Oct 23, 2017 40.41 40.79 40.13 40.40 6,953,650 +0.01(+0.02%)
Oct 20, 2017 40.11 40.51 39.83 40.39 7,456,493 +0.43(+1.09%)
Oct 19, 2017 39.70 40.22 39.63 39.95 4,995,803 +0.00(+0.00%)
Oct 18, 2017 39.99 40.33 39.83 39.95 8,064,250 -0.01(-0.02%)
Oct 17, 2017 39.95 40.14 39.64 39.96 4,452,869 +0.00(+0.00%)
Oct 16, 2017 39.95 40.29 39.91 39.96 5,352,692 +0.26(+0.65%)
Oct 13, 2017 40.18 40.32 39.67 39.71 5,760,353 -0.12(-0.29%)
Oct 12, 2017 39.25 39.87 39.18 39.82 5,557,486 +0.17(+0.42%)
Oct 11, 2017 39.33 39.76 39.09 39.65 5,670,291 +0.33(+0.83%)
Oct 10, 2017 39.47 39.72 39.26 39.33 6,570,313 +0.22(+0.57%)
Oct 09, 2017 39.25 39.33 39.04 39.10 5,961,094 +0.04(+0.10%)
Oct 06, 2017 39.29 39.53 38.93 39.06 4,881,823 -0.67(-1.69%)
Oct 05, 2017 39.54 39.81 39.50 39.73 6,623,513 +0.31(+0.79%)
Oct 04, 2017 39.46 39.65 39.10 39.42 6,794,887 +0.06(+0.14%)
Oct 03, 2017 40.11 40.16 39.36 39.37 8,432,467 -0.86(-2.13%)
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.