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 (%)
Nov 30, 2015 41.01 41.76 40.89 41.43 11,399,428 +0.44(+1.07%)
Nov 27, 2015 41.26 41.46 40.81 40.99 3,635,033 -0.69(-1.66%)
Nov 25, 2015 42.15 41.68 41.68 41.68 6,711,831 -0.72(-1.70%)
Nov 24, 2015 40.97 42.62 40.91 42.40 10,702,980 +1.56(+3.83%)
Nov 23, 2015 40.46 41.21 40.21 40.84 7,319,627 +0.27(+0.66%)
Nov 20, 2015 41.10 41.43 40.34 40.57 7,475,381 -0.48(-1.18%)
Nov 19, 2015 41.53 41.75 40.76 41.05 8,239,848 -0.71(-1.69%)
Nov 18, 2015 41.72 42.21 40.96 41.75 6,413,300 +0.44(+1.08%)
Nov 17, 2015 41.50 41.92 40.97 41.31 8,116,422 -0.36(-0.86%)
Nov 16, 2015 39.78 41.72 39.54 41.67 10,801,591 +1.95(+4.90%)
Nov 13, 2015 39.77 39.94 39.11 39.72 8,338,557 -0.11(-0.27%)
Nov 12, 2015 40.20 40.68 39.70 39.83 9,640,910 -1.13(-2.75%)
Nov 11, 2015 41.79 41.95 40.87 40.96 9,103,661 -0.93(-2.21%)
Nov 10, 2015 41.75 42.27 41.39 41.88 6,767,401 +0.01(+0.02%)
Nov 09, 2015 42.64 43.03 41.69 41.88 7,326,399 -0.87(-2.03%)
Nov 06, 2015 42.74 43.26 42.15 42.74 8,562,080 -0.39(-0.91%)
Nov 05, 2015 42.83 43.87 42.74 43.13 9,436,801 -0.05(-0.11%)
Nov 04, 2015 43.48 43.53 42.51 43.18 11,377,505 -0.30(-0.69%)
Nov 03, 2015 42.38 43.80 42.31 43.48 11,906,704 +1.37(+3.26%)
Nov 02, 2015 40.62 42.34 40.52 42.11 10,621,385 +1.22(+2.98%)
Oct 30, 2015 41.33 41.52 40.31 40.89 9,843,904 -0.21(-0.50%)
Oct 29, 2015 40.00 41.80 39.19 41.10 12,168,549 +0.21(+0.52%)
Oct 28, 2015 39.66 41.13 39.53 40.88 12,167,936 +1.26(+3.19%)
Oct 27, 2015 39.86 39.95 38.89 39.62 10,425,282 -0.97(-2.38%)
Oct 26, 2015 41.82 41.82 40.57 40.58 7,249,225 -1.27(-3.04%)
Oct 23, 2015 41.62 42.01 41.12 41.85 7,707,548 +0.02(+0.05%)
Oct 22, 2015 40.87 41.97 40.77 41.83 9,619,361 +1.23(+3.04%)
Oct 21, 2015 40.93 41.24 40.54 40.60 8,263,735 -0.44(-1.06%)
Oct 20, 2015 41.31 41.58 40.77 41.03 11,160,452 -0.11(-0.28%)
Oct 19, 2015 41.76 41.98 40.99 41.15 10,412,659 -1.18(-2.79%)
Oct 16, 2015 42.68 42.88 41.79 42.33 9,546,892 +0.00(+0.00%)
Oct 15, 2015 41.66 42.37 41.23 42.33 10,218,803 +0.39(+0.93%)
Oct 14, 2015 41.63 42.12 41.50 41.94 8,476,580 +0.32(+0.76%)
Oct 13, 2015 41.42 42.27 41.11 41.62 8,218,181 -0.17(-0.42%)
Oct 12, 2015 42.40 42.42 41.18 41.80 9,897,426 -0.63(-1.48%)
Oct 09, 2015 42.79 42.87 41.75 42.42 12,058,823 -0.14(-0.32%)
Oct 08, 2015 41.59 42.76 41.28 42.56 12,558,481 +0.76(+1.83%)
Oct 07, 2015 42.30 42.63 40.72 41.80 18,207,270 +0.10(+0.24%)
Oct 06, 2015 40.21 41.99 40.12 41.70 20,381,836 +1.63(+4.08%)
Oct 05, 2015 39.28 40.17 38.95 40.06 16,933,554 +1.35(+3.50%)
Oct 02, 2015 35.98 38.71 35.96 38.71 16,627,283 +2.29(+6.29%)
Oct 01, 2015 36.82 37.36 35.95 36.42 13,792,411 +0.15(+0.42%)
Sep 30, 2015 35.48 36.30 35.47 36.27 11,656,284 +1.05(+2.98%)
Sep 29, 2015 35.00 35.31 34.57 35.22 10,550,166 +0.54(+1.57%)
Sep 28, 2015 35.12 35.58 34.66 34.67 10,583,747 -1.01(-2.84%)
Sep 25, 2015 36.71 36.71 35.48 35.68 11,414,280 -0.43(-1.19%)
Sep 24, 2015 35.93 36.47 35.79 36.12 10,824,890 -0.08(-0.21%)
Sep 23, 2015 36.84 37.04 36.15 36.19 8,360,533 -0.57(-1.56%)
Sep 22, 2015 36.09 37.05 36.00 36.77 13,519,326 -0.10(-0.27%)
Sep 21, 2015 36.94 37.05 36.40 36.86 10,219,295 +0.29(+0.81%)
Sep 18, 2015 37.17 37.45 36.24 36.57 16,878,266 -1.34(-3.53%)
Sep 17, 2015 37.36 38.50 37.10 37.91 19,602,862 +0.50(+1.33%)
Sep 16, 2015 36.08 37.46 36.03 37.41 15,014,605 +1.66(+4.63%)
Sep 15, 2015 35.65 36.14 35.62 35.75 8,830,279 +0.39(+1.09%)
Sep 14, 2015 35.63 35.65 35.04 35.37 11,595,994 -0.45(-1.25%)
Sep 11, 2015 36.10 36.12 35.50 35.81 12,259,618 -0.81(-2.21%)
Sep 10, 2015 36.30 36.86 35.79 36.62 11,735,987 +0.44(+1.21%)
Sep 09, 2015 37.09 37.58 35.99 36.18 21,426,358 -0.46(-1.26%)
Sep 08, 2015 36.50 36.81 35.65 36.65 17,933,840 +0.95(+2.67%)
Sep 04, 2015 35.70 35.69 35.69 35.69 13,911,995 -0.74(-2.03%)
Sep 03, 2015 36.68 37.71 36.12 36.43 12,832,343 -0.01(-0.02%)
Sep 02, 2015 36.52 36.80 35.54 36.44 14,898,044 +0.33(+0.92%)
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.