ConocoPhillips (NY: COP )

118.69 -0.68 (-0.57%)
Streaming Delayed Price Updated: 9:42 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 43.62 44.36 43.39 43.59 12,886,954 +0.13(+0.30%)
Nov 29, 2017 42.76 43.54 42.59 43.46 8,052,099 +0.51(+1.20%)
Nov 28, 2017 42.28 42.97 41.95 42.94 7,616,416 +0.83(+1.97%)
Nov 27, 2017 43.02 43.05 42.04 42.11 7,434,683 -1.12(-2.60%)
Nov 24, 2017 43.22 43.58 43.21 43.23 2,671,926 +0.21(+0.50%)
Nov 22, 2017 43.28 43.34 42.85 43.02 5,625,110 +0.18(+0.42%)
Nov 21, 2017 43.06 43.46 42.55 42.84 7,389,229 -0.06(-0.14%)
Nov 20, 2017 42.83 43.05 42.47 42.90 5,170,808 -0.04(-0.10%)
Nov 17, 2017 43.04 43.28 42.83 42.94 4,893,284 -0.08(-0.18%)
Nov 16, 2017 43.17 43.39 42.90 43.02 6,637,123 -0.23(-0.53%)
Nov 15, 2017 43.47 43.83 42.79 43.25 8,478,098 -0.63(-1.44%)
Nov 14, 2017 44.71 44.91 43.76 43.89 8,107,097 -1.15(-2.55%)
Nov 13, 2017 45.11 45.37 44.98 45.03 7,854,177 -0.36(-0.79%)
Nov 10, 2017 45.74 45.82 44.97 45.39 6,425,690 -0.46(-1.01%)
Nov 09, 2017 45.63 45.96 45.26 45.86 7,831,580 +0.01(+0.02%)
Nov 08, 2017 46.34 46.45 45.54 45.85 8,770,264 +0.03(+0.07%)
Nov 07, 2017 46.20 46.32 45.34 45.81 10,012,391 -0.16(-0.35%)
Nov 06, 2017 45.41 46.21 45.23 45.98 9,850,807 +0.61(+1.34%)
Nov 03, 2017 44.86 45.63 44.54 45.37 9,373,878 +0.41(+0.91%)
Nov 02, 2017 44.60 45.05 44.28 44.96 7,210,796 +0.33(+0.73%)
Nov 01, 2017 44.38 44.79 44.06 44.63 7,535,777 +0.81(+1.86%)
Oct 31, 2017 43.96 44.21 43.71 43.82 7,204,276 -0.21(-0.47%)
Oct 30, 2017 44.02 44.37 43.59 44.02 7,760,022 +0.15(+0.35%)
Oct 27, 2017 43.83 44.74 43.00 43.87 9,146,937 -0.21(-0.49%)
Oct 26, 2017 43.17 44.35 42.65 44.08 8,830,450 +1.29(+3.00%)
Oct 25, 2017 43.74 43.80 42.62 42.80 8,159,341 -0.88(-2.02%)
Oct 24, 2017 43.24 43.96 43.19 43.68 8,882,764 +0.63(+1.45%)
Oct 23, 2017 43.07 43.47 42.77 43.06 6,524,299 +0.01(+0.02%)
Oct 20, 2017 42.75 43.17 42.46 43.05 6,996,094 +0.46(+1.09%)
Oct 19, 2017 42.31 42.87 42.23 42.58 4,687,339 +0.00(+0.00%)
Oct 18, 2017 42.62 42.99 42.45 42.58 7,566,326 -0.01(-0.02%)
Oct 17, 2017 42.58 42.78 42.25 42.59 4,177,928 +0.00(+0.00%)
Oct 16, 2017 42.58 42.94 42.53 42.59 5,022,192 +0.27(+0.65%)
Oct 13, 2017 42.82 42.97 42.28 42.32 5,404,682 -0.12(-0.29%)
Oct 12, 2017 41.83 42.49 41.76 42.44 5,214,338 +0.18(+0.42%)
Oct 11, 2017 41.92 42.37 41.66 42.26 5,320,178 +0.35(+0.83%)
Oct 10, 2017 42.07 42.33 41.85 41.91 6,164,629 +0.24(+0.57%)
Oct 09, 2017 41.84 41.92 41.61 41.68 5,593,026 +0.04(+0.10%)
Oct 06, 2017 41.88 42.13 41.50 41.63 4,580,395 -0.72(-1.69%)
Oct 05, 2017 42.14 42.43 42.10 42.35 6,214,544 +0.33(+0.79%)
Oct 04, 2017 42.06 42.26 41.68 42.02 6,375,336 +0.06(+0.14%)
Oct 03, 2017 42.75 42.80 41.95 41.96 7,911,803 -0.91(-2.13%)
Oct 02, 2017 42.22 42.88 42.05 42.87 5,670,850 +0.22(+0.52%)
Sep 29, 2017 42.42 42.69 42.27 42.65 4,900,492 +0.04(+0.10%)
Sep 28, 2017 42.99 43.31 42.45 42.60 6,443,587 -0.19(-0.44%)
Sep 27, 2017 42.79 42.79 6,301,600 +0.47(+1.11%)
Sep 26, 2017 42.37 42.63 41.94 42.32 6,377,486 -0.26(-0.62%)
Sep 25, 2017 42.10 42.77 42.08 42.59 7,979,994 +0.77(+1.83%)
Sep 22, 2017 41.50 42.31 41.44 41.82 8,670,646 +0.33(+0.80%)
Sep 21, 2017 41.06 41.56 40.81 41.49 6,795,615 +0.31(+0.74%)
Sep 20, 2017 40.78 41.58 40.73 41.18 10,378,390 +0.66(+1.64%)
Sep 19, 2017 40.14 40.71 40.12 40.52 7,295,177 +0.39(+0.98%)
Sep 18, 2017 39.37 40.24 39.34 40.12 8,202,018 +0.49(+1.25%)
Sep 15, 2017 39.05 39.63 39.03 39.63 13,959,807 +0.58(+1.48%)
Sep 14, 2017 38.97 39.50 38.90 39.05 7,714,423 +0.23(+0.59%)
Sep 13, 2017 38.38 39.02 38.34 38.82 7,251,125 +0.54(+1.40%)
Sep 12, 2017 38.37 38.59 38.17 38.28 6,089,725 +0.00(+0.00%)
Sep 11, 2017 38.05 38.59 37.92 38.28 5,643,032 +0.39(+1.03%)
Sep 08, 2017 38.34 38.34 37.58 37.89 4,867,301 -0.55(-1.42%)
Sep 07, 2017 38.26 38.51 37.89 38.44 6,084,598 +0.04(+0.11%)
Sep 06, 2017 38.13 38.64 38.11 38.40 6,970,249 +0.57(+1.51%)
Sep 05, 2017 37.91 38.10 37.59 37.82 6,390,183 +0.13(+0.34%)
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.