ConocoPhillips (NY: COP )

102.34 -1.32 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 53.51 54.49 53.35 54.05 8,736,781 +0.57(+1.07%)
Nov 27, 2015 53.83 54.09 53.25 53.48 2,785,972 -0.90(-1.66%)
Nov 25, 2015 54.99 54.38 54.38 54.38 5,144,100 -0.94(-1.70%)
Nov 24, 2015 53.46 55.61 53.38 55.32 8,203,007 +2.04(+3.83%)
Nov 23, 2015 52.79 53.77 52.47 53.28 5,609,929 +0.35(+0.66%)
Nov 20, 2015 53.62 54.05 52.64 52.93 5,729,302 -0.63(-1.18%)
Nov 19, 2015 54.19 54.47 53.18 53.56 6,315,207 -0.92(-1.69%)
Nov 18, 2015 54.44 55.07 53.44 54.48 4,915,299 +0.58(+1.08%)
Nov 17, 2015 54.15 54.69 53.45 53.90 6,220,611 -0.47(-0.86%)
Nov 16, 2015 51.90 54.44 51.59 54.37 8,278,585 +2.54(+4.90%)
Nov 13, 2015 51.89 52.11 51.03 51.83 6,390,860 -0.14(-0.27%)
Nov 12, 2015 52.45 53.08 51.80 51.97 7,389,013 -1.47(-2.75%)
Nov 11, 2015 54.52 54.74 53.33 53.44 6,977,253 -1.21(-2.21%)
Nov 10, 2015 54.48 55.15 54.00 54.65 5,186,690 +0.01(+0.02%)
Nov 09, 2015 55.63 56.14 54.39 54.64 5,615,119 -1.13(-2.03%)
Nov 06, 2015 55.77 56.44 55.00 55.77 6,562,173 -0.51(-0.91%)
Nov 05, 2015 55.88 57.24 55.77 56.28 7,232,579 -0.06(-0.11%)
Nov 04, 2015 56.73 56.80 55.47 56.34 8,719,979 -0.39(-0.69%)
Nov 03, 2015 55.30 57.15 55.21 56.73 9,125,569 +1.79(+3.26%)
Nov 02, 2015 53.00 55.25 52.87 54.94 8,140,471 +1.59(+2.98%)
Oct 30, 2015 53.93 54.17 52.59 53.35 7,544,592 -0.27(-0.50%)
Oct 29, 2015 52.19 54.55 51.14 53.62 9,326,253 +0.28(+0.52%)
Oct 28, 2015 51.75 53.67 51.58 53.34 9,325,783 +1.65(+3.19%)
Oct 27, 2015 52.01 52.13 50.74 51.69 7,990,173 -1.26(-2.38%)
Oct 26, 2015 54.56 54.57 52.94 52.95 5,555,971 -1.66(-3.04%)
Oct 23, 2015 54.30 54.81 53.65 54.61 5,907,240 +0.03(+0.05%)
Oct 22, 2015 53.33 54.76 53.19 54.58 7,372,497 +1.61(+3.04%)
Oct 21, 2015 53.41 53.81 52.90 52.97 6,333,515 -0.57(-1.06%)
Oct 20, 2015 53.90 54.25 53.19 53.54 8,553,624 -0.15(-0.28%)
Oct 19, 2015 54.49 54.78 53.48 53.69 7,980,499 -1.54(-2.79%)
Oct 16, 2015 55.69 55.95 54.52 55.23 7,316,955 +0.00(+0.00%)
Oct 15, 2015 54.36 55.28 53.80 55.23 7,831,923 -0.23(-0.41%)
Oct 14, 2015 55.05 55.70 54.88 55.46 6,409,959 +0.42(+0.76%)
Oct 13, 2015 54.78 55.90 54.36 55.04 6,214,559 -0.23(-0.42%)
Oct 12, 2015 56.07 56.10 54.46 55.27 7,484,398 -0.83(-1.48%)
Oct 09, 2015 56.59 56.69 55.21 56.10 9,118,838 -0.18(-0.32%)
Oct 08, 2015 55.00 56.55 54.59 56.28 9,496,678 +1.01(+1.83%)
Oct 07, 2015 55.94 56.38 53.85 55.27 13,768,271 +0.13(+0.24%)
Oct 06, 2015 53.18 55.53 53.06 55.14 15,412,670 +2.16(+4.08%)
Oct 05, 2015 51.94 53.12 51.51 52.98 12,805,092 +1.79(+3.50%)
Oct 02, 2015 47.58 51.19 47.56 51.19 12,573,491 +3.03(+6.29%)
Oct 01, 2015 48.69 49.40 47.54 48.16 10,429,771 +0.20(+0.42%)
Sep 30, 2015 46.92 48.00 46.90 47.96 8,814,440 +1.39(+2.98%)
Sep 29, 2015 46.28 46.69 45.72 46.57 7,977,997 +0.72(+1.57%)
Sep 28, 2015 46.44 47.05 45.84 45.85 8,003,391 -1.34(-2.84%)
Sep 25, 2015 48.54 48.54 46.92 47.19 8,631,437 -0.57(-1.19%)
Sep 24, 2015 47.51 48.23 47.33 47.76 8,185,743 -0.10(-0.21%)
Sep 23, 2015 48.72 48.98 47.81 47.86 6,322,205 -0.76(-1.56%)
Sep 22, 2015 47.73 49.00 47.61 48.62 10,223,265 -0.13(-0.27%)
Sep 21, 2015 48.85 49.00 48.14 48.75 7,727,794 +0.39(+0.81%)
Sep 18, 2015 49.15 49.52 47.93 48.36 12,763,284 -1.77(-3.53%)
Sep 17, 2015 49.41 50.91 49.06 50.13 14,823,614 +0.66(+1.33%)
Sep 16, 2015 47.71 49.54 47.64 49.47 11,353,990 +2.19(+4.63%)
Sep 15, 2015 47.15 47.79 47.11 47.28 6,677,425 +0.51(+1.09%)
Sep 14, 2015 47.12 47.15 46.34 46.77 8,768,849 -0.59(-1.25%)
Sep 11, 2015 47.74 47.76 46.95 47.36 9,270,679 -1.07(-2.21%)
Sep 10, 2015 48.00 48.75 47.33 48.43 8,874,711 +0.58(+1.21%)
Sep 09, 2015 49.05 49.70 47.59 47.85 16,202,535 -0.61(-1.26%)
Sep 08, 2015 48.27 48.68 47.15 48.46 13,561,505 +1.26(+2.67%)
Sep 04, 2015 47.21 47.20 47.20 47.20 10,520,200 -0.98(-2.03%)
Sep 03, 2015 48.50 49.87 47.77 48.18 9,703,771 -0.01(-0.02%)
Sep 02, 2015 48.30 48.66 47.00 48.19 11,265,847 +0.44(+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.