Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 35.01 35.30 34.80 34.91 9,579,363 +0.20(+0.58%)
Aug 30, 2017 34.09 34.78 33.92 34.71 8,562,426 +0.45(+1.31%)
Aug 29, 2017 34.16 34.37 33.93 34.26 5,743,541 -0.16(-0.46%)
Aug 28, 2017 34.86 34.89 34.14 34.42 5,744,301 -0.42(-1.22%)
Aug 25, 2017 34.78 35.27 34.67 34.85 6,745,175 +0.22(+0.65%)
Aug 24, 2017 34.80 34.83 34.45 34.62 5,464,969 -0.31(-0.89%)
Aug 23, 2017 34.34 35.14 34.25 34.94 6,554,033 +0.40(+1.16%)
Aug 22, 2017 34.10 34.67 34.08 34.54 7,315,993 +0.55(+1.62%)
Aug 21, 2017 34.30 34.33 33.80 33.98 7,140,157 -0.49(-1.42%)
Aug 18, 2017 34.35 34.83 34.00 34.47 9,141,984 +0.09(+0.26%)
Aug 17, 2017 34.78 35.07 34.35 34.38 8,031,663 -0.55(-1.58%)
Aug 16, 2017 35.66 35.71 34.79 34.94 7,247,330 -0.65(-1.82%)
Aug 15, 2017 35.54 35.74 35.22 35.58 10,228,622 -0.03(-0.09%)
Aug 14, 2017 35.82 36.06 35.50 35.62 6,331,610 -0.20(-0.56%)
Aug 11, 2017 35.95 36.29 35.72 35.82 5,260,928 -0.14(-0.40%)
Aug 10, 2017 36.53 36.74 35.93 35.96 8,055,081 -0.54(-1.49%)
Aug 09, 2017 36.62 36.78 36.28 36.50 9,318,011 +0.02(+0.04%)
Aug 08, 2017 36.10 36.87 35.98 36.49 10,044,537 +0.37(+1.02%)
Aug 07, 2017 36.20 36.37 35.85 36.12 7,966,380 -0.31(-0.86%)
Aug 04, 2017 35.94 36.46 35.87 36.43 7,635,342 +0.52(+1.45%)
Aug 03, 2017 36.50 36.74 35.72 35.91 11,510,070 -0.56(-1.53%)
Aug 02, 2017 35.50 36.48 35.40 36.47 11,958,109 +0.69(+1.92%)
Aug 01, 2017 36.25 36.25 35.68 35.78 8,360,119 -0.50(-1.37%)
Jul 31, 2017 36.25 36.68 36.14 36.28 10,465,073 +0.09(+0.24%)
Jul 28, 2017 35.77 36.74 35.68 36.19 13,499,540 +0.48(+1.34%)
Jul 27, 2017 35.46 35.71 35.04 35.71 12,259,179 +0.77(+2.20%)
Jul 26, 2017 35.11 35.49 34.85 34.94 8,909,543 +0.04(+0.11%)
Jul 25, 2017 34.66 35.14 34.57 34.90 10,806,080 +0.83(+2.44%)
Jul 24, 2017 34.17 34.35 34.02 34.07 7,620,929 -0.03(-0.09%)
Jul 21, 2017 34.35 34.51 34.04 34.10 8,104,292 -0.46(-1.34%)
Jul 20, 2017 35.01 35.05 34.46 34.57 9,582,919 -0.13(-0.38%)
Jul 19, 2017 34.14 34.77 34.13 34.70 11,100,987 +0.47(+1.37%)
Jul 18, 2017 34.53 34.53 34.02 34.23 8,600,323 -0.10(-0.28%)
Jul 17, 2017 34.42 34.59 34.25 34.33 8,825,865 -0.21(-0.60%)
Jul 14, 2017 34.43 34.80 34.39 34.53 6,878,913 +0.16(+0.46%)
Jul 13, 2017 34.35 34.55 34.10 34.37 8,825,008 +0.01(+0.02%)
Jul 12, 2017 34.83 34.97 34.12 34.37 9,949,183 -0.09(-0.25%)
Jul 11, 2017 34.37 34.70 34.11 34.45 7,275,610 +0.09(+0.25%)
Jul 10, 2017 34.04 34.55 33.99 34.37 7,085,976 +0.19(+0.56%)
Jul 07, 2017 34.27 34.40 33.78 34.18 10,687,307 -0.25(-0.72%)
Jul 06, 2017 35.09 35.22 34.35 34.42 9,002,983 -0.68(-1.92%)
Jul 05, 2017 35.98 36.12 34.78 35.10 9,717,961 -1.19(-3.29%)
Jul 03, 2017 35.14 36.43 35.12 36.29 7,225,709 +1.35(+3.87%)
Jun 30, 2017 35.28 35.43 34.73 34.94 11,477,574 -0.10(-0.27%)
Jun 29, 2017 35.02 35.50 34.95 35.03 10,383,043 +0.10(+0.27%)
Jun 28, 2017 35.01 35.24 34.75 34.94 8,766,715 -0.01(-0.02%)
Jun 27, 2017 35.38 35.46 34.94 34.95 10,941,507 -0.21(-0.59%)
Jun 26, 2017 35.71 35.73 35.02 35.15 11,379,684 -0.48(-1.34%)
Jun 23, 2017 35.60 36.01 35.34 35.63 10,673,299 +0.02(+0.04%)
Jun 22, 2017 35.76 36.07 35.44 35.61 11,172,914 -0.11(-0.31%)
Jun 21, 2017 36.42 36.74 35.50 35.73 13,575,169 -0.69(-1.90%)
Jun 20, 2017 36.09 36.59 36.00 36.42 9,737,849 -0.43(-1.16%)
Jun 19, 2017 36.99 37.13 36.74 36.85 7,586,789 -0.14(-0.37%)
Jun 16, 2017 36.42 37.09 36.25 36.98 14,644,854 +0.91(+2.51%)
Jun 15, 2017 36.05 36.44 35.69 36.08 12,169,807 -0.02(-0.07%)
Jun 14, 2017 36.61 36.65 35.92 36.10 8,894,870 -0.80(-2.18%)
Jun 13, 2017 36.34 37.09 36.25 36.90 10,821,637 +0.56(+1.55%)
Jun 12, 2017 35.96 36.59 35.96 36.34 17,048,994 +0.72(+2.01%)
Jun 09, 2017 34.26 35.72 34.23 35.62 13,101,381 +1.39(+4.06%)
Jun 08, 2017 34.85 34.19 34.23 11,549,504 -0.39(-1.12%)
Jun 07, 2017 35.13 35.31 34.37 34.62 16,533,517 -0.73(-2.07%)
Jun 06, 2017 34.93 35.38 34.81 35.35 10,800,274 +0.37(+1.04%)
Jun 05, 2017 35.02 35.39 34.97 34.99 7,211,102 -0.19(-0.54%)
Jun 02, 2017 35.43 35.46 34.99 35.18 10,066,616 -0.48(-1.34%)
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.