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, 2015 35.30 35.78 35.78 35.78 8,718,035 +0.07(+0.19%)
Dec 30, 2015 35.98 36.59 35.67 35.72 8,617,376 -0.90(-2.45%)
Dec 29, 2015 36.96 37.07 36.18 36.61 8,199,181 +0.44(+1.23%)
Dec 28, 2015 36.49 36.63 35.98 36.17 11,463,724 -1.07(-2.88%)
Dec 24, 2015 37.59 37.24 37.24 37.24 4,256,267 -0.34(-0.90%)
Dec 23, 2015 36.24 37.61 36.24 37.58 12,795,531 +2.11(+5.94%)
Dec 22, 2015 34.63 35.68 34.42 35.47 13,519,023 +0.90(+2.62%)
Dec 21, 2015 35.28 35.37 34.15 34.57 14,187,049 -0.64(-1.81%)
Dec 18, 2015 36.06 36.47 35.07 35.20 21,561,722 -1.03(-2.86%)
Dec 17, 2015 37.84 37.90 35.96 36.24 16,887,748 -1.59(-4.19%)
Dec 16, 2015 38.55 38.96 37.65 37.82 14,920,606 -0.93(-2.39%)
Dec 15, 2015 38.59 39.13 38.43 38.75 14,031,628 +0.79(+2.08%)
Dec 14, 2015 36.47 38.43 36.33 37.96 18,491,846 +1.07(+2.91%)
Dec 11, 2015 36.98 37.13 35.88 36.89 19,125,722 -0.84(-2.21%)
Dec 10, 2015 36.96 38.28 36.80 37.72 14,428,990 +0.57(+1.55%)
Dec 09, 2015 37.06 38.12 36.60 37.15 12,902,250 +0.13(+0.35%)
Dec 08, 2015 36.52 37.67 35.93 37.02 11,381,019 -0.53(-1.41%)
Dec 07, 2015 38.11 38.54 36.91 37.55 15,058,298 -1.69(-4.30%)
Dec 04, 2015 38.96 39.46 38.44 39.23 12,256,850 -0.32(-0.81%)
Dec 03, 2015 40.47 40.61 39.46 39.56 13,922,910 -0.72(-1.79%)
Dec 02, 2015 41.55 41.82 39.99 40.28 13,890,291 -1.58(-3.77%)
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.