Skip to main content

ConocoPhillips (NY: COP )

127.35 +0.51 (+0.40%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 35.01 37.30 34.56 37.17 23,503,668 +1.76(+4.98%)
Aug 28, 2015 34.45 36.30 34.45 35.41 19,705,024 +0.72(+2.07%)
Aug 27, 2015 33.74 35.19 33.62 34.69 25,692,842 +1.86(+5.67%)
Aug 26, 2015 32.47 32.95 31.95 32.83 25,110,002 +0.92(+2.89%)
Aug 25, 2015 34.05 34.05 31.87 31.91 21,011,988 -0.56(-1.72%)
Aug 24, 2015 31.75 33.98 31.09 32.47 28,105,688 -1.86(-5.42%)
Aug 21, 2015 35.29 35.83 34.32 34.33 18,387,602 -1.22(-3.43%)
Aug 20, 2015 35.88 36.37 35.54 35.54 13,954,492 -0.51(-1.43%)
Aug 19, 2015 37.27 37.27 35.58 36.06 19,210,942 -1.38(-3.70%)
Aug 18, 2015 37.53 37.65 37.15 37.44 9,666,297 -0.04(-0.10%)
Aug 17, 2015 37.42 37.67 37.25 37.48 7,679,175 -0.16(-0.42%)
Aug 14, 2015 37.81 38.03 37.58 37.64 10,381,557 -0.25(-0.66%)
Aug 13, 2015 38.57 38.61 37.71 37.89 13,283,223 -1.09(-2.79%)
Aug 12, 2015 37.97 39.23 37.93 38.98 18,561,770 +0.86(+2.26%)
Aug 11, 2015 37.27 38.21 37.10 38.12 14,166,408 +0.15(+0.40%)
Aug 10, 2015 36.97 37.97 36.72 37.96 13,981,955 +1.03(+2.78%)
Aug 07, 2015 38.00 38.30 36.76 36.94 13,601,604 -1.09(-2.86%)
Aug 06, 2015 36.97 38.08 36.55 38.02 15,392,643 +0.88(+2.36%)
Aug 05, 2015 38.04 38.46 37.08 37.15 10,640,772 -0.57(-1.50%)
Aug 04, 2015 37.50 38.07 37.50 37.71 10,167,171 +0.12(+0.32%)
Aug 03, 2015 37.66 38.16 37.31 37.59 14,864,193 -0.48(-1.25%)
Jul 31, 2015 38.89 38.91 38.00 38.07 16,135,189 -1.31(-3.32%)
Jul 30, 2015 40.07 40.30 39.23 39.38 13,330,354 -0.63(-1.57%)
Jul 29, 2015 39.36 40.41 39.33 40.01 15,624,412 +0.50(+1.26%)
Jul 28, 2015 38.52 40.05 38.47 39.51 17,696,816 +1.20(+3.14%)
Jul 27, 2015 38.83 39.34 38.22 38.30 18,865,942 -1.09(-2.76%)
Jul 24, 2015 40.80 40.80 39.31 39.39 17,509,672 -1.47(-3.61%)
Jul 23, 2015 41.67 41.83 40.31 40.87 15,953,796 -0.79(-1.91%)
Jul 22, 2015 42.01 42.08 41.54 41.66 13,898,614 -0.49(-1.17%)
Jul 21, 2015 42.36 42.65 41.92 42.15 11,288,270 -0.06(-0.14%)
Jul 20, 2015 42.67 42.68 41.91 42.21 10,836,907 -0.47(-1.10%)
Jul 17, 2015 42.98 43.20 42.27 42.68 9,868,018 -0.56(-1.29%)
Jul 16, 2015 43.74 43.86 43.04 43.24 7,132,894 -0.35(-0.80%)
Jul 15, 2015 44.11 44.44 43.38 43.59 7,008,112 -0.83(-1.86%)
Jul 14, 2015 43.84 44.58 43.80 44.42 7,344,896 +0.45(+1.02%)
Jul 13, 2015 44.11 44.12 43.76 43.98 6,573,580 -0.15(-0.34%)
Jul 10, 2015 44.26 44.43 43.78 44.12 6,776,554 +0.34(+0.78%)
Jul 09, 2015 44.51 44.59 43.77 43.78 7,285,378 +0.23(+0.53%)
Jul 08, 2015 44.13 44.56 43.34 43.55 7,542,567 -0.96(-2.16%)
Jul 07, 2015 43.95 44.70 43.46 44.51 9,553,601 +0.44(+1.00%)
Jul 06, 2015 44.42 44.59 43.82 44.07 10,122,475 -1.09(-2.41%)
Jul 02, 2015 44.91 45.16 45.16 45.16 9,081,923 +0.37(+0.82%)
Jul 01, 2015 45.90 45.90 44.54 44.80 9,908,548 -1.03(-2.25%)
Jun 30, 2015 45.92 45.98 45.42 45.83 7,177,744 +0.30(+0.66%)
Jun 29, 2015 45.83 46.07 45.52 45.53 7,044,415 -0.87(-1.88%)
Jun 26, 2015 46.38 46.48 46.06 46.40 8,957,297 -0.03(-0.06%)
Jun 25, 2015 47.14 47.14 46.36 46.43 6,306,797 -0.46(-0.97%)
Jun 24, 2015 47.11 47.42 46.89 46.89 5,326,468 -0.25(-0.54%)
Jun 23, 2015 46.77 47.27 46.65 47.14 4,882,011 +0.44(+0.94%)
Jun 22, 2015 46.62 46.99 46.41 46.70 5,838,161 +0.17(+0.37%)
Jun 19, 2015 46.68 47.22 46.36 46.53 17,589,642 -0.43(-0.92%)
Jun 18, 2015 47.12 47.39 46.86 46.96 7,254,199 -0.12(-0.25%)
Jun 17, 2015 47.67 47.86 46.80 47.08 6,349,899 -0.25(-0.54%)
Jun 16, 2015 47.34 47.42 46.78 47.33 7,116,143 +0.12(+0.25%)
Jun 15, 2015 47.07 47.49 46.86 47.21 6,312,025 -0.18(-0.38%)
Jun 12, 2015 47.58 47.65 47.11 47.39 6,696,202 -0.39(-0.81%)
Jun 11, 2015 47.74 47.94 47.65 47.78 5,213,738 +0.01(+0.02%)
Jun 10, 2015 47.69 47.94 47.38 47.77 6,400,491 +0.72(+1.52%)
Jun 09, 2015 47.59 48.00 47.06 47.06 8,465,036 -0.28(-0.58%)
Jun 08, 2015 46.95 47.36 46.85 47.33 8,885,484 +0.29(+0.62%)
Jun 05, 2015 46.83 47.92 46.80 47.04 7,785,634 +0.03(+0.06%)
Jun 04, 2015 47.32 47.56 46.96 47.01 7,184,153 -0.60(-1.25%)
Jun 03, 2015 47.62 47.98 47.48 47.61 7,210,597 -0.20(-0.42%)
Jun 02, 2015 47.53 47.99 47.31 47.81 6,803,322 +0.34(+0.72%)
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.