ConocoPhillips (NY: COP )

99.20 -1.39 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 46.06 46.69 46.69 46.69 6,681,700 +0.09(+0.19%)
Dec 30, 2015 46.94 47.74 46.54 46.60 6,604,553 -1.17(-2.45%)
Dec 29, 2015 48.23 48.37 47.20 47.77 6,284,039 +0.58(+1.23%)
Dec 28, 2015 47.61 47.79 46.94 47.19 8,786,059 -1.40(-2.88%)
Dec 24, 2015 49.04 48.59 48.59 48.59 3,262,100 -0.44(-0.90%)
Dec 23, 2015 47.29 49.07 47.28 49.03 9,806,786 +2.75(+5.94%)
Dec 22, 2015 45.18 46.56 44.91 46.28 10,361,287 +1.18(+2.62%)
Dec 21, 2015 46.03 46.15 44.56 45.10 10,873,277 -0.83(-1.81%)
Dec 18, 2015 47.05 47.58 45.76 45.93 16,525,394 -1.35(-2.86%)
Dec 17, 2015 49.37 49.45 46.92 47.28 12,943,154 -2.07(-4.19%)
Dec 16, 2015 50.30 50.84 49.12 49.35 11,435,492 -1.21(-2.39%)
Dec 15, 2015 50.35 51.06 50.14 50.56 10,754,159 +1.03(+2.08%)
Dec 14, 2015 47.58 50.14 47.40 49.53 14,172,572 +1.40(+2.91%)
Dec 11, 2015 48.25 48.45 46.81 48.13 14,658,388 -1.09(-2.21%)
Dec 10, 2015 48.23 49.95 48.01 49.22 11,058,706 +0.75(+1.55%)
Dec 09, 2015 48.35 49.74 47.75 48.47 9,888,578 +0.17(+0.35%)
Dec 08, 2015 47.65 49.15 46.88 48.30 8,722,672 -0.69(-1.41%)
Dec 07, 2015 49.73 50.29 48.16 48.99 11,541,022 -2.20(-4.30%)
Dec 04, 2015 50.84 51.49 50.16 51.19 9,393,929 -0.42(-0.81%)
Dec 03, 2015 52.81 52.98 51.48 51.61 10,670,835 -0.94(-1.79%)
Dec 02, 2015 54.21 54.57 52.18 52.55 10,645,835 -2.06(-3.77%)
Dec 01, 2015 54.46 54.75 53.90 54.61 7,704,067 +0.56(+1.04%)
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%)
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.