Skip to main content

ConocoPhillips (NY: COP )

110.89 +2.27 (+2.09%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 19, 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 9,580,085 +0.20(+0.58%)
Aug 30, 2017 34.09 34.78 33.92 34.71 8,563,071 +0.45(+1.31%)
Aug 29, 2017 34.16 34.37 33.93 34.26 5,743,973 -0.16(-0.46%)
Aug 28, 2017 34.86 34.89 34.14 34.42 5,744,733 -0.42(-1.22%)
Aug 25, 2017 34.77 35.27 34.67 34.85 6,745,683 +0.22(+0.65%)
Aug 24, 2017 34.80 34.83 34.45 34.62 5,465,380 -0.31(-0.89%)
Aug 23, 2017 34.34 35.14 34.25 34.93 6,554,527 +0.40(+1.16%)
Aug 22, 2017 34.09 34.67 34.08 34.53 7,316,544 +0.55(+1.62%)
Aug 21, 2017 34.30 34.33 33.79 33.98 7,140,694 -0.49(-1.42%)
Aug 18, 2017 34.35 34.83 33.99 34.47 9,142,672 +0.09(+0.26%)
Aug 17, 2017 34.78 35.07 34.35 34.38 8,032,267 -0.55(-1.58%)
Aug 16, 2017 35.65 35.71 34.79 34.93 7,247,876 -0.65(-1.82%)
Aug 15, 2017 35.53 35.74 35.22 35.58 10,229,393 -0.03(-0.09%)
Aug 14, 2017 35.82 36.05 35.50 35.61 6,332,087 -0.20(-0.56%)
Aug 11, 2017 35.95 36.29 35.72 35.81 5,261,324 -0.14(-0.40%)
Aug 10, 2017 36.53 36.74 35.93 35.96 8,055,687 -0.54(-1.49%)
Aug 09, 2017 36.61 36.78 36.28 36.50 9,318,712 +0.02(+0.04%)
Aug 08, 2017 36.10 36.87 35.98 36.49 10,045,294 +0.37(+1.02%)
Aug 07, 2017 36.20 36.37 35.85 36.12 7,966,980 -0.31(-0.86%)
Aug 04, 2017 35.93 36.45 35.87 36.43 7,635,916 +0.52(+1.45%)
Aug 03, 2017 36.49 36.73 35.72 35.91 11,510,937 -0.56(-1.53%)
Aug 02, 2017 35.49 36.48 35.40 36.47 11,959,010 +0.69(+1.92%)
Aug 01, 2017 36.25 36.25 35.68 35.78 8,360,748 -0.50(-1.37%)
Jul 31, 2017 36.25 36.67 36.14 36.28 10,465,861 +0.09(+0.24%)
Jul 28, 2017 35.77 36.73 35.68 36.19 13,500,556 +0.48(+1.34%)
Jul 27, 2017 35.45 35.71 35.04 35.71 12,260,102 +0.77(+2.20%)
Jul 26, 2017 35.11 35.49 34.85 34.94 8,910,214 +0.04(+0.11%)
Jul 25, 2017 34.66 35.14 34.57 34.90 10,806,893 +0.83(+2.44%)
Jul 24, 2017 34.17 34.35 34.01 34.07 7,621,503 -0.03(-0.09%)
Jul 21, 2017 34.35 34.51 34.04 34.10 8,104,902 -0.46(-1.34%)
Jul 20, 2017 35.01 35.05 34.46 34.57 9,583,640 -0.13(-0.38%)
Jul 19, 2017 34.13 34.77 34.13 34.70 11,101,821 +0.47(+1.37%)
Jul 18, 2017 34.53 34.53 34.01 34.23 8,600,969 -0.10(-0.28%)
Jul 17, 2017 34.42 34.59 34.25 34.32 8,826,528 -0.21(-0.60%)
Jul 14, 2017 34.43 34.79 34.39 34.53 6,879,430 +0.16(+0.46%)
Jul 13, 2017 34.35 34.55 34.09 34.37 8,825,671 +0.01(+0.02%)
Jul 12, 2017 34.83 34.97 34.12 34.36 9,949,930 -0.09(-0.25%)
Jul 11, 2017 34.37 34.70 34.11 34.45 7,276,157 +0.09(+0.25%)
Jul 10, 2017 34.04 34.55 33.99 34.36 7,086,508 +0.19(+0.56%)
Jul 07, 2017 34.27 34.40 33.78 34.17 10,688,110 -0.25(-0.72%)
Jul 06, 2017 35.09 35.21 34.35 34.42 9,003,659 -0.68(-1.92%)
Jul 05, 2017 35.98 36.12 34.78 35.10 9,718,691 -1.19(-3.29%)
Jul 03, 2017 35.14 36.42 35.12 36.29 7,226,252 +1.35(+3.87%)
Jun 30, 2017 35.28 35.43 34.73 34.94 11,478,436 -0.10(-0.27%)
Jun 29, 2017 35.02 35.49 34.95 35.03 10,383,823 +0.10(+0.27%)
Jun 28, 2017 35.01 35.23 34.75 34.94 8,767,373 -0.01(-0.02%)
Jun 27, 2017 35.38 35.46 34.93 34.94 10,942,328 -0.21(-0.59%)
Jun 26, 2017 35.71 35.73 35.02 35.15 11,380,538 -0.48(-1.34%)
Jun 23, 2017 35.60 36.01 35.34 35.63 10,674,100 +0.02(+0.04%)
Jun 22, 2017 35.76 36.07 35.44 35.61 11,173,753 -0.11(-0.31%)
Jun 21, 2017 36.41 36.73 35.49 35.72 13,576,188 -0.69(-1.90%)
Jun 20, 2017 36.09 36.59 36.00 36.41 9,738,580 -0.43(-1.16%)
Jun 19, 2017 36.99 37.13 36.73 36.84 7,587,359 -0.14(-0.37%)
Jun 16, 2017 36.41 37.09 36.25 36.98 14,645,954 +0.91(+2.51%)
Jun 15, 2017 36.05 36.44 35.68 36.07 12,170,721 -0.02(-0.07%)
Jun 14, 2017 36.61 36.65 35.91 36.10 8,895,538 -0.80(-2.18%)
Jun 13, 2017 36.34 37.08 36.24 36.90 10,822,449 +0.56(+1.55%)
Jun 12, 2017 35.96 36.59 35.96 36.34 17,050,274 +0.72(+2.01%)
Jun 09, 2017 34.25 35.72 34.23 35.62 13,102,365 +1.39(+4.06%)
Jun 08, 2017 34.85 34.19 34.23 11,550,371 -0.39(-1.12%)
Jun 07, 2017 35.13 35.31 34.36 34.62 16,534,759 -0.73(-2.07%)
Jun 06, 2017 34.93 35.37 34.81 35.35 10,801,085 +0.37(+1.05%)
Jun 05, 2017 35.02 35.39 34.97 34.98 7,211,643 -0.19(-0.54%)
Jun 02, 2017 35.43 35.46 34.98 35.17 10,067,372 -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.