ConocoPhillips (NY: COP )

123.06 -0.45 (-0.36%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 38.63 39.08 38.51 38.66 9,820,985 +0.09(+0.24%)
Jul 28, 2017 38.11 39.15 38.02 38.57 12,668,691 +0.51(+1.34%)
Jul 27, 2017 37.78 38.05 37.34 38.05 11,504,670 +0.82(+2.20%)
Jul 26, 2017 37.42 37.82 37.13 37.24 8,361,192 +0.04(+0.11%)
Jul 25, 2017 36.94 37.45 36.84 37.19 10,141,004 +0.89(+2.44%)
Jul 24, 2017 36.41 36.61 36.25 36.31 7,151,888 -0.03(-0.09%)
Jul 21, 2017 36.61 36.78 36.27 36.34 7,605,502 -0.49(-1.34%)
Jul 20, 2017 37.30 37.35 36.73 36.84 8,993,124 -0.14(-0.38%)
Jul 19, 2017 36.38 37.05 36.37 36.98 10,417,762 +0.50(+1.37%)
Jul 18, 2017 36.80 36.80 36.25 36.48 8,071,004 -0.10(-0.28%)
Jul 17, 2017 36.68 36.86 36.50 36.58 8,282,665 -0.22(-0.60%)
Jul 14, 2017 36.69 37.08 36.65 36.80 6,455,541 +0.17(+0.46%)
Jul 13, 2017 36.60 36.82 36.33 36.63 8,281,861 +0.01(+0.02%)
Jul 12, 2017 37.11 37.26 36.36 36.62 9,336,847 -0.09(-0.25%)
Jul 11, 2017 36.63 36.98 36.35 36.71 6,827,823 +0.09(+0.25%)
Jul 10, 2017 36.27 36.82 36.22 36.62 6,649,860 +0.20(+0.56%)
Jul 07, 2017 36.52 36.65 35.99 36.42 10,029,542 -0.26(-0.72%)
Jul 06, 2017 37.39 37.53 36.60 36.68 8,448,882 -0.72(-1.92%)
Jul 05, 2017 38.34 38.49 37.06 37.40 9,119,856 -1.27(-3.29%)
Jul 03, 2017 37.44 38.81 37.43 38.67 6,780,993 +1.44(+3.87%)
Jun 30, 2017 37.59 37.76 37.01 37.23 10,771,171 -0.10(-0.27%)
Jun 29, 2017 37.32 37.82 37.25 37.33 9,744,005 +0.10(+0.27%)
Jun 28, 2017 37.31 37.55 37.03 37.23 8,227,155 -0.01(-0.02%)
Jun 27, 2017 37.70 37.79 37.23 37.24 10,268,097 -0.22(-0.59%)
Jun 26, 2017 38.05 38.08 37.32 37.46 10,679,305 -0.51(-1.34%)
Jun 23, 2017 37.93 38.38 37.66 37.97 10,016,396 +0.02(+0.04%)
Jun 22, 2017 38.10 38.44 37.76 37.95 10,485,262 -0.12(-0.31%)
Jun 21, 2017 38.81 39.14 37.82 38.07 12,739,666 -0.74(-1.90%)
Jun 20, 2017 38.46 38.99 38.37 38.81 9,138,520 -0.46(-1.16%)
Jun 19, 2017 39.42 39.56 39.14 39.26 7,119,850 -0.14(-0.37%)
Jun 16, 2017 38.81 39.53 38.63 39.41 13,743,517 +0.97(+2.51%)
Jun 15, 2017 38.42 38.83 38.03 38.44 11,420,800 -0.03(-0.07%)
Jun 14, 2017 39.01 39.05 38.27 38.47 8,347,423 -0.86(-2.18%)
Jun 13, 2017 38.72 39.52 38.62 39.32 10,155,604 +0.60(+1.55%)
Jun 12, 2017 38.32 38.99 38.32 38.72 15,999,690 +0.76(+2.01%)
Jun 09, 2017 36.50 38.06 36.48 37.96 12,295,039 +1.48(+4.06%)
Jun 08, 2017 37.14 36.43 36.48 10,838,674 -0.42(-1.12%)
Jun 07, 2017 37.43 37.63 36.62 36.89 15,515,939 -0.78(-2.07%)
Jun 06, 2017 37.22 37.70 37.09 37.67 10,135,556 +0.39(+1.05%)
Jun 05, 2017 37.32 37.71 37.26 37.28 6,767,285 -0.20(-0.54%)
Jun 02, 2017 37.76 37.79 37.28 37.48 9,447,053 -0.51(-1.34%)
Jun 01, 2017 37.94 38.38 37.59 37.99 9,382,539 +0.14(+0.38%)
May 31, 2017 37.54 37.99 37.34 37.85 10,356,098 -0.08(-0.22%)
May 30, 2017 38.05 38.19 37.71 37.93 10,958,472 -0.47(-1.23%)
May 26, 2017 38.39 38.45 37.84 38.41 12,703,618 +0.25(+0.67%)
May 25, 2017 39.36 39.78 37.84 38.15 15,080,845 -1.37(-3.47%)
May 24, 2017 39.50 39.59 39.08 39.53 9,266,189 -0.08(-0.19%)
May 23, 2017 39.69 40.08 39.53 39.60 8,780,913 -0.14(-0.36%)
May 22, 2017 40.51 40.57 39.70 39.75 9,408,135 -0.47(-1.16%)
May 19, 2017 39.71 40.39 39.48 40.21 8,508,690 +0.90(+2.28%)
May 18, 2017 38.96 39.77 38.81 39.31 7,726,081 +0.01(+0.02%)
May 17, 2017 39.92 40.14 39.24 39.31 8,870,727 -0.61(-1.53%)
May 16, 2017 40.37 40.41 39.53 39.92 6,243,903 -0.26(-0.65%)
May 15, 2017 40.73 40.93 40.03 40.18 9,062,965 +0.40(+1.00%)
May 12, 2017 40.14 40.37 39.45 39.78 10,806,166 -0.38(-0.95%)
May 11, 2017 39.81 40.49 39.81 40.16 10,118,930 +0.06(+0.16%)
May 10, 2017 39.34 40.31 39.19 40.10 9,439,847 +1.13(+2.90%)
May 09, 2017 39.74 39.76 38.79 38.97 7,311,048 -0.72(-1.82%)
May 08, 2017 39.42 39.78 39.18 39.69 6,959,352 +0.30(+0.77%)
May 05, 2017 38.70 39.46 38.65 39.39 9,373,471 +0.72(+1.85%)
May 04, 2017 39.40 39.46 38.48 38.67 11,872,251 -0.98(-2.46%)
May 03, 2017 38.95 39.95 38.95 39.65 6,835,892 +0.32(+0.81%)
May 02, 2017 40.06 40.11 38.97 39.33 12,335,692 -0.66(-1.64%)
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.