Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 50.61 50.41 50.41 50.41 8,115,311 -0.63(-1.24%)
Dec 30, 2014 50.81 51.24 50.56 51.04 6,216,926 -0.13(-0.26%)
Dec 29, 2014 51.42 51.59 50.77 51.18 7,176,537 +0.17(+0.33%)
Dec 26, 2014 51.50 51.67 50.74 51.01 4,575,899 -0.18(-0.36%)
Dec 24, 2014 51.49 51.19 51.19 51.19 5,273,116 -0.67(-1.29%)
Dec 23, 2014 51.33 52.09 50.95 51.86 11,191,913 +1.12(+2.20%)
Dec 22, 2014 51.15 51.42 49.99 50.74 13,028,339 -1.07(-2.06%)
Dec 19, 2014 50.82 51.83 50.09 51.81 24,418,010 +0.90(+1.76%)
Dec 18, 2014 50.53 50.98 48.66 50.91 21,822,122 +2.05(+4.20%)
Dec 17, 2014 46.82 49.39 46.72 48.86 21,045,000 +2.72(+5.88%)
Dec 16, 2014 44.85 47.43 44.41 46.15 17,740,922 +1.12(+2.48%)
Dec 15, 2014 46.19 46.35 44.89 45.03 13,451,883 -0.55(-1.22%)
Dec 12, 2014 45.76 46.56 45.48 45.58 11,889,322 -0.85(-1.82%)
Dec 11, 2014 46.20 47.77 46.20 46.43 11,198,230 +0.05(+0.11%)
Dec 10, 2014 46.65 46.82 45.86 46.38 13,483,161 -1.04(-2.19%)
Dec 09, 2014 46.97 48.36 46.26 47.42 16,610,112 -0.05(-0.11%)
Dec 08, 2014 48.89 49.00 47.36 47.47 13,922,672 -2.06(-4.16%)
Dec 05, 2014 50.64 50.64 50.09 49.53 13,456,242 -1.07(-2.11%)
Dec 04, 2014 51.21 51.41 50.13 50.59 14,601,990 -1.09(-2.10%)
Dec 03, 2014 50.85 51.99 50.57 51.68 16,306,347 +1.16(+2.30%)
Dec 02, 2014 49.15 50.79 49.08 50.52 16,007,204 +1.05(+2.12%)
Dec 01, 2014 48.12 49.56 47.74 49.47 19,211,026 +1.24(+2.57%)
Nov 28, 2014 49.42 49.74 47.92 48.23 16,137,348 -3.47(-6.72%)
Nov 26, 2014 52.37 51.70 51.70 51.70 10,125,918 -0.66(-1.25%)
Nov 25, 2014 53.94 53.95 52.24 52.36 12,200,980 -1.17(-2.18%)
Nov 24, 2014 53.69 53.86 53.04 53.53 8,381,263 -0.23(-0.42%)
Nov 21, 2014 54.36 54.51 53.41 53.75 12,245,288 +0.31(+0.59%)
Nov 20, 2014 52.65 53.47 52.65 53.44 7,841,595 +0.79(+1.50%)
Nov 19, 2014 52.82 52.91 52.06 52.65 8,730,494 +0.34(+0.64%)
Nov 18, 2014 52.21 52.66 51.88 52.31 7,268,746 +0.18(+0.35%)
Nov 17, 2014 51.85 52.39 51.54 52.13 6,987,423 +0.01(+0.01%)
Nov 14, 2014 51.51 52.16 51.45 52.12 7,223,535 +0.77(+1.51%)
Nov 13, 2014 51.66 51.82 50.76 51.35 10,303,507 -0.62(-1.19%)
Nov 12, 2014 52.09 52.47 51.89 51.97 7,878,997 -0.40(-0.77%)
Nov 11, 2014 52.20 52.52 51.88 52.37 8,112,847 +0.11(+0.21%)
Nov 10, 2014 53.15 53.45 52.16 52.26 10,003,382 -0.41(-0.78%)
Nov 07, 2014 52.15 52.78 52.12 52.67 10,093,014 +0.61(+1.18%)
Nov 06, 2014 50.89 52.08 50.72 52.06 10,632,227 +1.05(+2.06%)
Nov 05, 2014 51.06 51.28 50.35 51.01 10,799,949 +0.81(+1.61%)
Nov 04, 2014 50.51 50.98 49.79 50.20 15,017,356 -1.31(-2.54%)
Nov 03, 2014 52.74 52.97 51.44 51.50 13,075,817 -1.16(-2.20%)
Oct 31, 2014 52.26 52.73 51.15 52.66 12,924,945 +0.58(+1.12%)
Oct 30, 2014 50.64 52.49 50.55 52.08 9,826,876 +0.44(+0.85%)
Oct 29, 2014 52.49 52.49 51.25 51.64 10,620,164 +0.39(+0.75%)
Oct 28, 2014 50.42 51.30 50.14 51.26 7,889,298 +1.01(+2.02%)
Oct 27, 2014 50.38 51.15 51.15 50.24 10,263,738 -0.91(-1.77%)
Oct 24, 2014 51.09 51.28 50.45 51.15 7,427,842 +0.05(+0.10%)
Oct 23, 2014 51.67 51.76 50.94 51.09 10,495,684 +0.41(+0.81%)
Oct 22, 2014 51.83 52.15 50.64 50.69 13,488,053 -0.84(-1.63%)
Oct 21, 2014 51.15 51.71 50.84 51.53 12,334,404 +1.28(+2.56%)
Oct 20, 2014 49.77 50.34 49.15 50.24 9,244,369 +0.55(+1.10%)
Oct 17, 2014 49.58 51.11 49.27 49.69 15,089,365 +0.84(+1.72%)
Oct 16, 2014 47.42 49.18 47.37 48.85 17,535,156 +0.50(+1.03%)
Oct 15, 2014 46.56 48.43 46.39 48.36 22,026,648 +0.04(+0.08%)
Oct 14, 2014 49.83 50.09 48.11 48.32 17,836,276 -1.37(-2.75%)
Oct 13, 2014 51.18 51.55 49.64 49.69 11,793,379 -1.67(-3.25%)
Oct 10, 2014 52.12 52.48 51.10 51.36 14,143,073 -0.79(-1.51%)
Oct 09, 2014 53.61 53.70 52.12 52.15 14,181,734 -1.72(-3.20%)
Oct 08, 2014 53.25 53.94 52.52 53.87 16,598,285 +0.45(+0.84%)
Oct 07, 2014 53.93 54.45 53.41 53.42 10,093,084 -0.76(-1.40%)
Oct 06, 2014 54.40 54.74 53.72 54.18 8,835,495 +0.14(+0.25%)
Oct 03, 2014 54.17 54.33 53.57 54.04 7,702,259 +0.06(+0.11%)
Oct 02, 2014 53.90 54.30 53.03 53.98 10,258,079 -0.22(-0.41%)
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.