Skip to main content

ConocoPhillips (NY: COP )

127.27 +0.43 (+0.34%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 39.41 39.41 39.41 0 -0.31(-0.79%)
Dec 29, 2016 39.82 39.94 39.50 39.72 4,624,105 -0.18(-0.45%)
Dec 28, 2016 40.46 40.67 39.79 39.91 5,439,499 -0.65(-1.61%)
Dec 27, 2016 40.44 40.82 40.36 40.56 3,810,902 +0.18(+0.45%)
Dec 23, 2016 40.38 40.38 40.38 0 -0.13(-0.33%)
Dec 22, 2016 40.52 40.70 40.38 40.51 5,846,436 +0.05(+0.12%)
Dec 21, 2016 40.75 41.00 40.43 40.46 5,326,566 -0.05(-0.14%)
Dec 20, 2016 41.04 41.33 40.37 40.52 5,927,838 -0.34(-0.83%)
Dec 19, 2016 40.87 40.94 40.53 40.86 6,040,628 +0.03(+0.08%)
Dec 16, 2016 40.86 40.98 40.53 40.82 13,121,000 +0.16(+0.39%)
Dec 15, 2016 40.18 40.97 39.76 40.67 10,095,251 +0.20(+0.49%)
Dec 14, 2016 41.06 41.36 40.38 40.47 10,926,082 -0.90(-2.18%)
Dec 13, 2016 41.08 41.79 40.58 41.38 10,001,696 +0.99(+2.45%)
Dec 12, 2016 41.00 41.74 40.30 40.38 13,673,919 +0.48(+1.20%)
Dec 09, 2016 39.28 39.94 39.16 39.91 7,793,977 +0.78(+1.99%)
Dec 08, 2016 39.37 39.44 38.45 39.13 7,512,220 -0.09(-0.24%)
Dec 07, 2016 38.88 39.33 38.71 39.22 11,534,428 +0.00(+0.00%)
Dec 06, 2016 38.10 39.34 37.83 39.22 9,107,188 +0.80(+2.09%)
Dec 05, 2016 38.38 39.38 38.22 38.42 11,260,692 +0.60(+1.58%)
Dec 02, 2016 37.77 38.11 37.52 37.82 7,385,479 -0.08(-0.21%)
Dec 01, 2016 39.41 39.42 37.76 37.90 14,128,605 -0.24(-0.62%)
Nov 30, 2016 36.39 38.77 36.34 38.14 26,585,032 +3.37(+9.70%)
Nov 29, 2016 34.95 35.02 34.45 34.76 11,921,465 -1.00(-2.79%)
Nov 28, 2016 36.72 36.82 35.68 35.76 11,949,302 -0.20(-0.55%)
Nov 25, 2016 36.00 36.19 35.50 35.96 4,445,796 -0.43(-1.19%)
Nov 23, 2016 36.39 36.39 36.39 0 +0.18(+0.50%)
Nov 22, 2016 36.38 36.70 35.59 36.21 9,230,894 -0.23(-0.63%)
Nov 21, 2016 35.87 36.55 35.79 36.44 12,583,440 +1.26(+3.57%)
Nov 18, 2016 34.36 35.34 34.32 35.18 10,724,415 +0.90(+2.64%)
Nov 17, 2016 35.21 35.43 34.19 34.28 8,587,314 -0.61(-1.73%)
Nov 16, 2016 35.50 35.88 34.73 34.88 8,652,219 -0.71(-1.99%)
Nov 15, 2016 34.78 35.83 34.78 35.59 14,249,000 +0.90(+2.61%)
Nov 14, 2016 34.25 34.79 34.13 34.69 12,748,229 +0.15(+0.43%)
Nov 11, 2016 34.83 35.12 34.13 34.54 10,376,028 -0.66(-1.88%)
Nov 10, 2016 35.90 35.95 34.86 35.20 14,226,658 -0.75(-2.08%)
Nov 09, 2016 34.17 36.32 34.10 35.94 13,811,494 +1.10(+3.16%)
Nov 08, 2016 34.29 35.25 34.19 34.84 8,057,869 +0.32(+0.93%)
Nov 07, 2016 34.19 34.58 33.94 34.52 7,342,399 +0.91(+2.71%)
Nov 04, 2016 34.07 34.43 33.55 33.61 9,316,785 -0.66(-1.93%)
Nov 03, 2016 34.16 34.59 33.87 34.27 8,465,591 +0.29(+0.86%)
Nov 02, 2016 33.74 34.24 33.28 33.98 9,539,741 -0.24(-0.71%)
Nov 01, 2016 34.56 34.64 33.44 34.22 11,391,565 +0.07(+0.21%)
Oct 31, 2016 35.18 35.21 33.99 34.15 14,356,242 -1.19(-3.38%)
Oct 28, 2016 35.13 36.03 34.81 35.35 23,423,072 +0.76(+2.20%)
Oct 27, 2016 33.16 35.25 33.13 34.58 21,124,210 +1.73(+5.26%)
Oct 26, 2016 32.42 33.24 32.33 32.85 10,712,734 -0.01(-0.02%)
Oct 25, 2016 33.11 33.52 32.83 32.86 7,974,898 -0.34(-1.02%)
Oct 24, 2016 32.91 33.45 32.73 33.20 11,875,030 +0.55(+1.69%)
Oct 21, 2016 32.36 32.69 32.19 32.65 7,065,168 +0.04(+0.12%)
Oct 20, 2016 32.52 33.07 32.30 32.61 8,200,496 -0.18(-0.55%)
Oct 19, 2016 32.19 33.09 32.13 32.79 12,255,742 +0.84(+2.63%)
Oct 18, 2016 32.69 32.71 31.73 31.95 8,772,123 -0.35(-1.09%)
Oct 17, 2016 32.68 32.87 32.08 32.30 7,182,289 -0.45(-1.37%)
Oct 14, 2016 33.29 33.59 32.73 32.75 8,360,440 -0.38(-1.14%)
Oct 13, 2016 33.52 33.55 32.91 33.13 9,465,160 -0.84(-2.48%)
Oct 12, 2016 33.74 34.03 33.27 33.97 7,369,385 +0.11(+0.32%)
Oct 11, 2016 34.64 34.85 33.74 33.86 8,828,668 -0.83(-2.39%)
Oct 10, 2016 34.88 35.20 34.67 34.69 11,647,246 +0.13(+0.38%)
Oct 07, 2016 34.78 34.92 34.40 34.56 10,597,453 -0.23(-0.67%)
Oct 06, 2016 34.44 34.82 34.02 34.79 10,533,349 +0.48(+1.39%)
Oct 05, 2016 33.99 34.48 33.85 34.31 8,220,509 +0.81(+2.43%)
Oct 04, 2016 33.94 34.03 33.28 33.50 8,015,286 -0.44(-1.29%)
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.