Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 37.58 38.35 37.24 38.33 9,484,606 +1.01(+2.70%)
Jan 30, 2017 38.52 38.66 37.09 37.32 13,335,631 -1.53(-3.94%)
Jan 27, 2017 39.56 39.66 38.67 38.85 6,879,990 -0.94(-2.37%)
Jan 26, 2017 39.80 40.10 39.57 39.80 5,297,302 -0.05(-0.12%)
Jan 25, 2017 39.63 40.27 39.55 39.85 7,606,262 +0.33(+0.84%)
Jan 24, 2017 39.41 40.40 39.31 39.52 7,501,687 +0.26(+0.66%)
Jan 23, 2017 39.51 39.75 38.97 39.26 7,593,701 -0.62(-1.56%)
Jan 20, 2017 39.61 40.16 39.55 39.88 7,491,207 +0.68(+1.74%)
Jan 19, 2017 39.46 39.66 39.13 39.19 6,253,047 -0.32(-0.82%)
Jan 18, 2017 39.15 39.76 39.14 39.52 6,321,074 +0.09(+0.24%)
Jan 17, 2017 39.74 39.86 39.30 39.42 6,353,530 -0.35(-0.87%)
Jan 13, 2017 39.77 39.77 39.77 0 +0.35(+0.88%)
Jan 12, 2017 40.48 40.51 39.37 39.42 8,854,433 -0.84(-2.09%)
Jan 11, 2017 39.27 40.47 38.88 40.26 11,053,061 +1.23(+3.14%)
Jan 10, 2017 39.21 39.33 38.81 39.04 6,918,286 +0.00(+0.00%)
Jan 09, 2017 39.52 39.72 39.01 39.04 7,331,953 -0.85(-2.13%)
Jan 06, 2017 40.10 40.15 39.53 39.88 4,417,618 -0.15(-0.37%)
Jan 05, 2017 40.25 40.62 39.87 40.03 6,013,627 -0.12(-0.29%)
Jan 04, 2017 39.85 40.16 39.55 40.15 6,346,974 +0.37(+0.93%)
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.