Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 35.31 35.79 35.79 35.79 8,716,846 +0.07(+0.19%)
Dec 30, 2015 35.98 36.59 35.67 35.72 8,616,201 -0.90(-2.45%)
Dec 29, 2015 36.97 37.08 36.18 36.62 8,198,063 +0.44(+1.23%)
Dec 28, 2015 36.49 36.63 35.98 36.17 11,462,162 -1.07(-2.88%)
Dec 24, 2015 37.59 37.25 37.25 37.25 4,255,687 -0.34(-0.90%)
Dec 23, 2015 36.25 37.61 36.24 37.58 12,793,787 +2.11(+5.94%)
Dec 22, 2015 34.63 35.69 34.42 35.47 13,517,180 +0.90(+2.62%)
Dec 21, 2015 35.28 35.38 34.16 34.57 14,185,115 -0.64(-1.81%)
Dec 18, 2015 36.07 36.47 35.08 35.21 21,558,782 -1.03(-2.86%)
Dec 17, 2015 37.84 37.91 35.97 36.24 16,885,446 -1.59(-4.19%)
Dec 16, 2015 38.56 38.97 37.65 37.83 14,918,572 -0.93(-2.39%)
Dec 15, 2015 38.59 39.14 38.43 38.76 14,029,715 +0.79(+2.08%)
Dec 14, 2015 36.47 38.43 36.33 37.97 18,489,326 +1.07(+2.91%)
Dec 11, 2015 36.98 37.14 35.88 36.89 19,123,114 -0.84(-2.21%)
Dec 10, 2015 36.97 38.29 36.80 37.73 14,427,023 +0.57(+1.55%)
Dec 09, 2015 37.06 38.13 36.60 37.15 12,900,491 +0.13(+0.35%)
Dec 08, 2015 36.52 37.67 35.94 37.02 11,379,468 -0.53(-1.41%)
Dec 07, 2015 38.12 38.55 36.92 37.55 15,056,245 -1.69(-4.30%)
Dec 04, 2015 38.97 39.47 38.45 39.24 12,255,180 -0.32(-0.81%)
Dec 03, 2015 40.48 40.61 39.46 39.56 13,921,012 -0.72(-1.79%)
Dec 02, 2015 41.55 41.83 40.00 40.28 13,888,398 -1.58(-3.77%)
Dec 01, 2015 41.75 41.97 41.32 41.86 10,050,611 +0.43(+1.04%)
Nov 30, 2015 41.02 41.77 40.89 41.43 11,397,874 +0.44(+1.07%)
Nov 27, 2015 41.26 41.46 40.82 40.99 3,634,537 -0.69(-1.66%)
Nov 25, 2015 42.15 41.68 41.68 41.68 6,710,916 -0.72(-1.70%)
Nov 24, 2015 40.98 42.63 40.92 42.40 10,701,521 +1.56(+3.83%)
Nov 23, 2015 40.47 41.22 40.22 40.84 7,318,629 +0.27(+0.66%)
Nov 20, 2015 41.10 41.43 40.35 40.57 7,474,362 -0.48(-1.18%)
Nov 19, 2015 41.54 41.75 40.76 41.06 8,238,725 -0.71(-1.69%)
Nov 18, 2015 41.73 42.21 40.96 41.76 6,412,426 +0.44(+1.08%)
Nov 17, 2015 41.51 41.92 40.97 41.32 8,115,316 -0.36(-0.86%)
Nov 16, 2015 39.78 41.73 39.55 41.68 10,800,119 +1.95(+4.90%)
Nov 13, 2015 39.78 39.94 39.12 39.73 8,337,420 -0.11(-0.27%)
Nov 12, 2015 40.20 40.69 39.71 39.84 9,639,596 -1.13(-2.75%)
Nov 11, 2015 41.79 41.96 40.88 40.96 9,102,420 -0.93(-2.21%)
Nov 10, 2015 41.76 42.27 41.39 41.89 6,766,478 +0.01(+0.02%)
Nov 09, 2015 42.64 43.03 41.69 41.88 7,325,400 -0.87(-2.03%)
Nov 06, 2015 42.75 43.26 42.16 42.75 8,560,913 -0.39(-0.91%)
Nov 05, 2015 42.83 43.88 42.75 43.14 9,435,515 -0.05(-0.11%)
Nov 04, 2015 43.49 43.54 42.52 43.19 11,375,955 -0.30(-0.69%)
Nov 03, 2015 42.39 43.81 42.32 43.49 11,905,081 +1.37(+3.26%)
Nov 02, 2015 40.63 42.35 40.53 42.11 10,619,937 +1.22(+2.98%)
Oct 30, 2015 41.34 41.52 40.31 40.89 9,842,562 -0.21(-0.50%)
Oct 29, 2015 40.01 41.81 39.20 41.10 12,166,891 +0.21(+0.52%)
Oct 28, 2015 39.67 41.14 39.54 40.89 12,166,277 +1.26(+3.19%)
Oct 27, 2015 39.87 39.96 38.89 39.62 10,423,861 -0.97(-2.38%)
Oct 26, 2015 41.82 41.83 40.58 40.59 7,248,237 -1.27(-3.04%)
Oct 23, 2015 41.62 42.01 41.12 41.86 7,706,497 +0.02(+0.05%)
Oct 22, 2015 40.88 41.98 40.77 41.84 9,618,050 +1.23(+3.04%)
Oct 21, 2015 40.94 41.25 40.55 40.60 8,262,609 -0.44(-1.06%)
Oct 20, 2015 41.32 41.58 40.77 41.04 11,158,930 -0.11(-0.28%)
Oct 19, 2015 41.77 41.99 40.99 41.15 10,411,240 -1.18(-2.79%)
Oct 16, 2015 42.69 42.89 41.79 42.34 9,545,590 +0.00(+0.00%)
Oct 15, 2015 41.67 42.37 41.24 42.34 10,217,410 +0.39(+0.93%)
Oct 14, 2015 41.63 42.13 41.51 41.94 8,475,423 +0.32(+0.76%)
Oct 13, 2015 41.43 42.27 41.11 41.63 8,217,060 -0.17(-0.42%)
Oct 12, 2015 42.41 42.43 41.19 41.80 9,896,076 -0.63(-1.48%)
Oct 09, 2015 42.80 42.87 41.76 42.43 12,057,178 -0.14(-0.32%)
Oct 08, 2015 41.60 42.77 41.29 42.56 12,556,768 +0.76(+1.83%)
Oct 07, 2015 42.31 42.64 40.73 41.80 18,204,786 +0.10(+0.24%)
Oct 06, 2015 40.22 42.00 40.13 41.70 20,379,054 +1.63(+4.08%)
Oct 05, 2015 39.28 40.18 38.96 40.07 16,931,244 +1.35(+3.50%)
Oct 02, 2015 35.98 38.72 35.97 38.72 16,625,014 +2.29(+6.29%)
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.