Skip to main content

ConocoPhillips (NY: COP )

127.52 +0.68 (+0.54%)
Streaming Delayed Price Updated: 1:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 31.08 31.97 31.00 31.90 10,414,781 +0.44(+1.39%)
Jul 28, 2016 31.45 31.86 31.00 31.46 14,749,639 +0.15(+0.47%)
Jul 27, 2016 31.99 32.38 31.26 31.31 12,996,050 -0.56(-1.77%)
Jul 26, 2016 31.30 31.93 31.22 31.88 7,544,737 +0.43(+1.37%)
Jul 25, 2016 31.60 31.78 31.11 31.45 9,573,391 -0.41(-1.28%)
Jul 22, 2016 32.13 32.27 31.74 31.85 9,349,119 -0.22(-0.68%)
Jul 21, 2016 32.67 32.98 31.95 32.07 11,253,361 -0.58(-1.77%)
Jul 20, 2016 32.41 32.88 32.07 32.65 8,618,919 +0.09(+0.29%)
Jul 19, 2016 32.98 33.13 32.39 32.56 9,348,544 -0.62(-1.87%)
Jul 18, 2016 33.19 33.36 32.79 33.18 6,771,511 -0.18(-0.54%)
Jul 15, 2016 33.61 33.78 33.16 33.36 7,592,886 -0.06(-0.19%)
Jul 14, 2016 33.80 33.81 33.16 33.42 8,471,193 +0.12(+0.35%)
Jul 13, 2016 34.03 34.22 32.71 33.30 11,847,501 -0.72(-2.12%)
Jul 12, 2016 33.53 34.41 33.49 34.03 13,262,986 +1.05(+3.18%)
Jul 11, 2016 33.20 33.37 32.94 32.98 8,168,726 +0.12(+0.35%)
Jul 08, 2016 32.90 32.96 32.33 32.86 13,905,137 +0.61(+1.90%)
Jul 07, 2016 32.86 33.24 32.00 32.25 11,346,731 -0.30(-0.93%)
Jul 06, 2016 32.28 32.65 31.98 32.55 9,041,502 +0.16(+0.48%)
Jul 05, 2016 33.19 33.23 32.13 32.39 13,115,619 -1.41(-4.16%)
Jul 01, 2016 34.06 33.80 33.80 33.80 12,373,112 -0.07(-0.21%)
Jun 30, 2016 33.96 34.27 33.57 33.87 12,026,122 -0.24(-0.71%)
Jun 29, 2016 33.02 34.35 32.77 34.11 13,174,516 +1.52(+4.67%)
Jun 28, 2016 32.60 32.74 32.19 32.59 11,580,886 +0.91(+2.87%)
Jun 27, 2016 33.02 33.14 31.48 31.68 15,442,483 -1.86(-5.54%)
Jun 24, 2016 33.65 34.51 33.34 33.54 17,545,940 -1.91(-5.39%)
Jun 23, 2016 34.65 35.45 34.39 35.45 9,917,775 +1.27(+3.73%)
Jun 22, 2016 35.05 35.10 34.11 34.17 11,133,806 -0.63(-1.81%)
Jun 21, 2016 34.63 35.02 34.37 34.80 8,731,433 +0.09(+0.25%)
Jun 20, 2016 34.96 35.24 34.62 34.72 10,780,435 +0.42(+1.22%)
Jun 17, 2016 33.87 34.76 33.80 34.30 12,451,635 +0.77(+2.29%)
Jun 16, 2016 33.56 33.65 32.80 33.53 9,023,919 -0.43(-1.26%)
Jun 15, 2016 34.11 34.58 33.72 33.96 8,879,682 -0.47(-1.38%)
Jun 14, 2016 34.06 34.65 33.68 34.43 9,428,708 +0.34(+1.00%)
Jun 13, 2016 34.15 34.93 34.03 34.09 9,518,831 -0.49(-1.42%)
Jun 10, 2016 35.66 35.83 34.38 34.58 11,596,241 -1.60(-4.42%)
Jun 09, 2016 36.29 36.62 36.16 36.18 6,983,406 -0.71(-1.94%)
Jun 08, 2016 37.25 37.64 36.85 36.89 12,410,573 -0.04(-0.11%)
Jun 07, 2016 35.71 36.95 35.59 36.93 14,452,879 +1.57(+4.44%)
Jun 06, 2016 34.80 35.45 34.55 35.36 10,057,655 +1.04(+3.03%)
Jun 03, 2016 34.48 34.74 33.95 34.32 7,835,383 -0.16(-0.45%)
Jun 02, 2016 33.99 34.67 33.75 34.48 9,031,757 +0.25(+0.73%)
Jun 01, 2016 33.69 34.24 33.57 34.23 9,348,424 +0.21(+0.62%)
May 31, 2016 34.64 35.17 33.93 34.02 12,244,124 -0.42(-1.22%)
May 27, 2016 34.39 34.44 34.44 34.44 7,812,008 -0.31(-0.89%)
May 26, 2016 35.28 35.56 34.71 34.75 10,058,401 -0.13(-0.38%)
May 25, 2016 34.10 35.00 34.06 34.88 8,326,711 +1.12(+3.31%)
May 24, 2016 34.12 34.16 33.63 33.76 7,709,942 -0.10(-0.30%)
May 23, 2016 33.56 34.12 33.41 33.86 8,694,107 +0.01(+0.02%)
May 20, 2016 33.81 34.17 33.44 33.85 8,235,700 +0.17(+0.51%)
May 19, 2016 33.21 33.89 32.68 33.68 8,089,630 +0.02(+0.05%)
May 18, 2016 33.70 34.27 33.44 33.67 10,495,455 -0.15(-0.44%)
May 17, 2016 33.89 34.33 33.57 33.82 15,208,289 -0.23(-0.68%)
May 16, 2016 33.82 34.38 33.82 34.05 10,147,516 +0.82(+2.46%)
May 13, 2016 33.50 33.92 33.09 33.23 8,031,290 -0.55(-1.62%)
May 12, 2016 34.02 34.52 33.25 33.78 10,850,422 +0.04(+0.11%)
May 11, 2016 33.11 34.31 32.68 33.74 11,539,416 +0.63(+1.89%)
May 10, 2016 32.15 33.13 32.12 33.11 10,317,890 +0.94(+2.93%)
May 09, 2016 32.68 32.68 31.76 32.17 9,127,204 -0.86(-2.60%)
May 06, 2016 33.00 33.66 32.65 33.03 10,549,146 -0.35(-1.04%)
May 05, 2016 34.40 34.74 33.03 33.38 10,852,146 -0.15(-0.46%)
May 04, 2016 34.89 35.26 33.36 33.53 11,997,259 -1.29(-3.70%)
May 03, 2016 35.61 35.73 34.53 34.82 11,354,453 -1.37(-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.