ConocoPhillips (NY: COP )

103.66 +0.66 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 39.77 40.91 39.67 40.82 8,138,922 +0.56(+1.39%)
Jul 28, 2016 40.25 40.77 39.67 40.26 11,526,518 +0.19(+0.47%)
Jul 27, 2016 40.94 41.44 40.00 40.07 10,156,127 -0.72(-1.77%)
Jul 26, 2016 40.05 40.86 39.95 40.79 5,896,046 +0.55(+1.37%)
Jul 25, 2016 40.43 40.67 39.81 40.24 7,481,394 -0.52(-1.28%)
Jul 22, 2016 41.11 41.29 40.62 40.76 7,306,131 -0.28(-0.68%)
Jul 21, 2016 41.80 42.20 40.88 41.04 8,794,254 -0.99(-2.36%)
Jul 20, 2016 41.72 42.33 41.28 42.03 6,695,432 +0.12(+0.29%)
Jul 19, 2016 42.45 42.65 41.70 41.91 7,262,226 -0.80(-1.87%)
Jul 18, 2016 42.73 42.94 42.21 42.71 5,260,311 -0.23(-0.54%)
Jul 15, 2016 43.27 43.48 42.68 42.94 5,898,379 -0.08(-0.19%)
Jul 14, 2016 43.51 43.52 42.68 43.02 6,580,674 +0.15(+0.35%)
Jul 13, 2016 43.80 44.05 42.11 42.87 9,203,490 -0.93(-2.12%)
Jul 12, 2016 43.16 44.29 43.11 43.80 10,303,081 +1.35(+3.18%)
Jul 11, 2016 42.74 42.96 42.40 42.45 6,345,709 +0.15(+0.35%)
Jul 08, 2016 42.35 42.43 41.62 42.30 10,801,923 +0.79(+1.90%)
Jul 07, 2016 42.30 42.79 41.19 41.51 8,814,477 -0.39(-0.93%)
Jul 06, 2016 41.55 42.03 41.17 41.90 7,023,707 +0.20(+0.48%)
Jul 05, 2016 42.72 42.77 41.37 41.70 10,188,602 -1.81(-4.16%)
Jul 01, 2016 43.85 43.51 43.51 43.51 9,611,800 -0.09(-0.21%)
Jun 30, 2016 43.72 44.12 43.21 43.60 9,342,248 -0.31(-0.71%)
Jun 29, 2016 42.50 44.22 42.19 43.91 10,234,355 +1.96(+4.67%)
Jun 28, 2016 41.97 42.14 41.44 41.95 8,996,376 +1.17(+2.87%)
Jun 27, 2016 42.51 42.66 40.52 40.78 11,996,179 -2.39(-5.54%)
Jun 24, 2016 43.32 44.42 42.92 43.17 13,630,206 -2.46(-5.39%)
Jun 23, 2016 44.60 45.64 44.27 45.63 7,704,422 +1.64(+3.73%)
Jun 22, 2016 45.12 45.18 43.91 43.99 8,649,071 -0.81(-1.81%)
Jun 21, 2016 44.58 45.08 44.25 44.80 6,782,836 +0.11(+0.25%)
Jun 20, 2016 45.00 45.36 44.57 44.69 8,374,562 +0.54(+1.22%)
Jun 17, 2016 43.60 44.74 43.51 44.15 9,672,799 +0.99(+2.29%)
Jun 16, 2016 43.20 43.32 42.22 43.16 7,010,048 -0.55(-1.26%)
Jun 15, 2016 43.91 44.51 43.41 43.71 6,898,000 -0.61(-1.38%)
Jun 14, 2016 43.84 44.60 43.35 44.32 7,324,500 +0.44(+1.00%)
Jun 13, 2016 43.96 44.96 43.80 43.88 7,394,510 -0.63(-1.42%)
Jun 10, 2016 45.90 46.12 44.26 44.51 9,008,304 -2.06(-4.42%)
Jun 09, 2016 46.72 47.14 46.55 46.57 5,424,917 -0.92(-1.94%)
Jun 08, 2016 47.95 48.45 47.44 47.49 9,640,901 -0.05(-0.11%)
Jun 07, 2016 45.97 47.57 45.82 47.54 11,227,425 +2.02(+4.44%)
Jun 06, 2016 44.80 45.63 44.47 45.52 7,813,085 +1.34(+3.03%)
Jun 03, 2016 44.39 44.72 43.70 44.18 6,086,758 -0.20(-0.45%)
Jun 02, 2016 43.75 44.63 43.45 44.38 7,016,137 +0.32(+0.73%)
Jun 01, 2016 43.37 44.08 43.21 44.06 7,262,133 +0.27(+0.62%)
May 31, 2016 44.59 45.27 43.68 43.79 9,511,599 -0.54(-1.22%)
May 27, 2016 44.27 44.33 44.33 44.33 6,068,600 -0.40(-0.89%)
May 26, 2016 45.42 45.78 44.69 44.73 7,813,664 -0.17(-0.38%)
May 25, 2016 43.90 45.05 43.85 44.90 6,468,436 +1.44(+3.31%)
May 24, 2016 43.92 43.98 43.29 43.46 5,989,312 -0.13(-0.30%)
May 23, 2016 43.20 43.92 43.01 43.59 6,753,840 +0.01(+0.02%)
May 20, 2016 43.52 43.99 43.04 43.58 6,397,736 +0.22(+0.51%)
May 19, 2016 42.75 43.62 42.07 43.36 6,284,265 +0.02(+0.05%)
May 18, 2016 43.38 44.12 43.05 43.34 8,153,181 -0.44(-1.01%)
May 17, 2016 43.88 44.45 43.46 43.78 11,746,785 -0.30(-0.68%)
May 16, 2016 43.79 44.51 43.79 44.08 7,837,876 +1.06(+2.46%)
May 13, 2016 43.37 43.92 42.84 43.02 6,203,317 -0.71(-1.62%)
May 12, 2016 44.05 44.69 43.05 43.73 8,380,796 +0.05(+0.11%)
May 11, 2016 42.87 44.42 42.31 43.68 8,912,971 +0.81(+1.89%)
May 10, 2016 41.62 42.89 41.58 42.87 7,969,472 +1.22(+2.93%)
May 09, 2016 42.31 42.31 41.12 41.65 7,049,794 -1.11(-2.60%)
May 06, 2016 42.73 43.58 42.27 42.76 8,148,093 -0.45(-1.04%)
May 05, 2016 44.54 44.98 42.76 43.21 8,382,128 -0.20(-0.46%)
May 04, 2016 45.17 45.65 43.19 43.41 9,266,606 -1.67(-3.70%)
May 03, 2016 46.10 46.26 44.71 45.08 8,770,107 -1.77(-3.78%)
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.