Skip to main content

ConocoPhillips (NY: COP )

109.04 +0.75 (+0.69%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 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 9,484,026 +1.01(+2.70%)
Jan 30, 2017 38.53 38.66 37.10 37.32 13,334,815 -1.53(-3.94%)
Jan 27, 2017 39.56 39.67 38.68 38.86 6,879,569 -0.94(-2.37%)
Jan 26, 2017 39.80 40.11 39.57 39.80 5,296,977 -0.05(-0.12%)
Jan 25, 2017 39.63 40.27 39.56 39.85 7,605,797 +0.33(+0.84%)
Jan 24, 2017 39.42 40.40 39.31 39.52 7,501,228 +0.26(+0.66%)
Jan 23, 2017 39.51 39.75 38.98 39.26 7,593,236 -0.62(-1.56%)
Jan 20, 2017 39.61 40.16 39.56 39.88 7,490,749 +0.68(+1.74%)
Jan 19, 2017 39.46 39.66 39.13 39.20 6,252,665 -0.32(-0.82%)
Jan 18, 2017 39.15 39.77 39.14 39.52 6,320,687 +0.09(+0.24%)
Jan 17, 2017 39.75 39.86 39.31 39.42 6,353,141 -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 39.38 39.42 8,853,892 -0.84(-2.09%)
Jan 11, 2017 39.27 40.48 38.88 40.26 11,052,385 +1.23(+3.14%)
Jan 10, 2017 39.21 39.34 38.81 39.04 6,917,863 +0.00(+0.00%)
Jan 09, 2017 39.52 39.72 39.01 39.04 7,331,504 -0.85(-2.13%)
Jan 06, 2017 40.11 40.15 39.53 39.89 4,417,348 -0.15(-0.37%)
Jan 05, 2017 40.26 40.63 39.87 40.04 6,013,259 -0.12(-0.29%)
Jan 04, 2017 39.86 40.17 39.56 40.15 6,346,586 +0.37(+0.93%)
Jan 03, 2017 39.95 40.57 39.24 39.78 8,936,650 +0.37(+0.94%)
Dec 30, 2016 39.42 39.42 39.42 0 -0.31(-0.79%)
Dec 29, 2016 39.82 39.95 39.51 39.73 4,623,475 -0.18(-0.45%)
Dec 28, 2016 40.46 40.67 39.80 39.91 5,438,757 -0.65(-1.61%)
Dec 27, 2016 40.45 40.83 40.37 40.56 3,810,383 +0.18(+0.45%)
Dec 23, 2016 40.38 40.38 40.38 0 -0.13(-0.33%)
Dec 22, 2016 40.52 40.70 40.39 40.52 5,845,639 +0.05(+0.12%)
Dec 21, 2016 40.75 41.00 40.44 40.47 5,325,840 -0.05(-0.14%)
Dec 20, 2016 41.05 41.33 40.37 40.52 5,927,030 -0.34(-0.83%)
Dec 19, 2016 40.88 40.95 40.53 40.86 6,039,805 +0.03(+0.08%)
Dec 16, 2016 40.86 40.99 40.54 40.83 13,119,213 +0.16(+0.39%)
Dec 15, 2016 40.19 40.98 39.76 40.67 10,093,875 +0.20(+0.49%)
Dec 14, 2016 41.07 41.36 40.39 40.48 10,924,593 -0.90(-2.18%)
Dec 13, 2016 41.08 41.80 40.58 41.38 10,000,333 +0.99(+2.45%)
Dec 12, 2016 41.00 41.74 40.30 40.39 13,672,056 +0.48(+1.20%)
Dec 09, 2016 39.28 39.95 39.16 39.91 7,792,916 +0.78(+1.99%)
Dec 08, 2016 39.38 39.45 38.46 39.13 7,511,196 -0.09(-0.24%)
Dec 07, 2016 38.88 39.34 38.71 39.23 11,532,856 +0.00(+0.00%)
Dec 06, 2016 38.10 39.34 37.84 39.23 9,105,947 +0.80(+2.09%)
Dec 05, 2016 38.39 39.38 38.23 38.42 11,259,157 +0.60(+1.58%)
Dec 02, 2016 37.77 38.11 37.52 37.83 7,384,473 -0.08(-0.21%)
Dec 01, 2016 39.42 39.42 37.76 37.91 14,126,680 -0.24(-0.62%)
Nov 30, 2016 36.40 38.77 36.34 38.14 26,581,410 +3.37(+9.70%)
Nov 29, 2016 34.96 35.02 34.45 34.77 11,919,841 -1.00(-2.79%)
Nov 28, 2016 36.73 36.83 35.68 35.77 11,947,674 -0.20(-0.55%)
Nov 25, 2016 36.00 36.19 35.51 35.96 4,445,190 -0.43(-1.19%)
Nov 23, 2016 36.40 36.40 36.40 0 +0.18(+0.50%)
Nov 22, 2016 36.39 36.70 35.59 36.22 9,229,636 -0.23(-0.63%)
Nov 21, 2016 35.88 36.55 35.80 36.44 12,581,725 +1.26(+3.57%)
Nov 18, 2016 34.36 35.34 34.33 35.19 10,722,953 +0.90(+2.64%)
Nov 17, 2016 35.22 35.44 34.20 34.28 8,586,144 -0.61(-1.74%)
Nov 16, 2016 35.50 35.89 34.73 34.89 8,651,040 -0.71(-1.99%)
Nov 15, 2016 34.79 35.84 34.79 35.59 14,247,059 +0.90(+2.61%)
Nov 14, 2016 34.26 34.79 34.13 34.69 12,746,492 +0.15(+0.43%)
Nov 11, 2016 34.83 35.12 34.13 34.54 10,374,615 -0.66(-1.88%)
Nov 10, 2016 35.90 35.96 34.86 35.20 14,224,719 -0.75(-2.08%)
Nov 09, 2016 34.17 36.33 34.11 35.95 13,809,612 +1.10(+3.16%)
Nov 08, 2016 34.30 35.26 34.20 34.85 8,056,771 +0.32(+0.93%)
Nov 07, 2016 34.20 34.59 33.94 34.53 7,341,399 +0.91(+2.71%)
Nov 04, 2016 34.07 34.43 33.55 33.61 9,315,515 -0.66(-1.93%)
Nov 03, 2016 34.16 34.60 33.87 34.27 8,464,438 +0.29(+0.86%)
Nov 02, 2016 33.74 34.24 33.29 33.98 9,538,441 -0.24(-0.71%)
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.