ConocoPhillips (NY: COP )

122.18 -0.88 (-0.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 49.74 49.91 48.94 48.96 11,660,740 -1.37(-2.72%)
Mar 30, 2015 49.92 50.45 49.86 50.33 7,664,695 +0.84(+1.70%)
Mar 27, 2015 49.51 49.61 49.12 49.49 6,611,637 -0.24(-0.49%)
Mar 26, 2015 50.29 50.44 49.48 49.73 8,761,004 +0.15(+0.30%)
Mar 25, 2015 49.71 49.93 49.27 49.58 9,741,904 +0.39(+0.80%)
Mar 24, 2015 49.89 50.03 49.17 49.19 8,109,969 -0.53(-1.08%)
Mar 23, 2015 50.33 50.47 49.71 49.72 9,443,829 -0.48(-0.96%)
Mar 20, 2015 49.66 50.42 49.54 50.20 12,792,947 +0.85(+1.72%)
Mar 19, 2015 49.37 49.78 49.10 49.35 10,055,035 -0.69(-1.38%)
Mar 18, 2015 48.39 50.57 48.37 50.04 12,126,406 +1.28(+2.63%)
Mar 17, 2015 48.76 49.14 48.27 48.76 8,251,645 -0.31(-0.63%)
Mar 16, 2015 48.13 49.12 47.84 49.07 8,034,458 +0.60(+1.23%)
Mar 13, 2015 47.78 48.60 47.63 48.47 10,498,738 +0.22(+0.46%)
Mar 12, 2015 48.42 48.68 48.22 48.25 7,020,221 +0.05(+0.10%)
Mar 11, 2015 47.93 48.65 47.82 48.20 8,062,708 +0.34(+0.71%)
Mar 10, 2015 47.96 48.53 47.72 47.87 11,346,232 -0.86(-1.78%)
Mar 09, 2015 49.36 49.81 48.73 48.73 8,256,103 -0.64(-1.31%)
Mar 06, 2015 49.54 50.08 49.28 49.38 8,561,971 -0.42(-0.85%)
Mar 05, 2015 50.34 50.39 49.80 49.80 7,602,352 -0.72(-1.43%)
Mar 04, 2015 50.95 50.94 50.07 50.52 6,977,781 -0.42(-0.82%)
Mar 03, 2015 50.61 51.33 50.54 50.94 6,898,312 +0.30(+0.59%)
Mar 02, 2015 51.27 51.40 50.19 50.64 10,245,891 -0.63(-1.23%)
Feb 27, 2015 51.90 51.98 51.22 51.27 8,855,391 -0.51(-0.99%)
Feb 26, 2015 52.60 52.60 51.58 51.78 9,964,945 -1.32(-2.49%)
Feb 25, 2015 53.06 53.35 52.65 53.10 7,822,956 +0.35(+0.66%)
Feb 24, 2015 53.06 53.06 52.50 52.76 6,189,945 +0.13(+0.25%)
Feb 23, 2015 52.43 53.11 52.30 52.62 7,721,738 -0.36(-0.68%)
Feb 20, 2015 52.84 53.02 52.16 52.99 11,168,650 -0.03(-0.06%)
Feb 19, 2015 51.95 53.35 51.44 53.02 11,472,908 -0.24(-0.46%)
Feb 18, 2015 53.50 54.31 53.17 53.26 11,353,340 -1.37(-2.50%)
Feb 17, 2015 54.38 55.02 53.88 54.63 9,731,036 -0.32(-0.59%)
Feb 13, 2015 54.13 54.95 54.95 54.95 10,706,512 +1.45(+2.70%)
Feb 12, 2015 53.66 54.14 53.17 53.50 10,981,773 +0.70(+1.33%)
Feb 11, 2015 52.30 53.26 51.96 52.80 10,753,700 -0.09(-0.16%)
Feb 10, 2015 52.79 52.98 51.73 52.89 10,123,579 +0.11(+0.21%)
Feb 09, 2015 52.87 53.37 52.62 52.78 10,371,036 +0.28(+0.53%)
Feb 06, 2015 53.08 53.19 52.26 52.50 9,838,065 -0.06(-0.12%)
Feb 05, 2015 52.14 52.58 51.57 52.56 11,194,482 +1.32(+2.58%)
Feb 04, 2015 51.82 51.86 50.75 51.24 15,731,600 -1.45(-2.76%)
Feb 03, 2015 52.07 52.87 51.74 52.70 20,090,336 +1.53(+3.00%)
Feb 02, 2015 50.15 51.17 49.33 51.16 12,951,429 +2.17(+4.43%)
Jan 30, 2015 48.41 49.64 47.57 48.99 13,528,951 +0.12(+0.25%)
Jan 29, 2015 49.15 49.46 47.17 48.87 14,601,320 +0.19(+0.38%)
Jan 28, 2015 50.77 50.91 48.62 48.68 11,156,642 -2.30(-4.52%)
Jan 27, 2015 50.79 51.46 50.61 50.98 7,634,256 -0.22(-0.43%)
Jan 26, 2015 50.48 51.34 49.70 51.20 7,534,447 +0.91(+1.81%)
Jan 23, 2015 50.84 51.12 50.28 50.29 8,218,151 -0.51(-1.00%)
Jan 22, 2015 50.64 51.02 49.79 50.80 11,253,482 +0.59(+1.18%)
Jan 21, 2015 49.70 50.39 49.19 50.21 10,254,731 +1.05(+2.14%)
Jan 20, 2015 48.86 49.23 48.04 49.16 8,835,228 +0.09(+0.17%)
Jan 16, 2015 48.04 49.38 47.83 49.07 12,895,351 +1.30(+2.72%)
Jan 15, 2015 49.48 49.68 47.75 47.77 12,846,297 -0.94(-1.93%)
Jan 14, 2015 48.09 48.84 47.34 48.71 12,817,679 +0.14(+0.29%)
Jan 13, 2015 49.16 49.65 47.85 48.57 13,164,369 -0.49(-1.00%)
Jan 12, 2015 49.90 50.00 48.70 49.06 10,668,829 -1.44(-2.85%)
Jan 09, 2015 50.52 50.83 49.79 50.50 10,263,628 -0.01(-0.02%)
Jan 08, 2015 50.45 50.95 49.71 50.51 13,300,347 +1.23(+2.49%)
Jan 07, 2015 49.79 49.96 48.89 49.28 15,876,635 +0.33(+0.67%)
Jan 06, 2015 50.79 51.81 48.91 48.95 23,206,604 -2.11(-4.13%)
Jan 05, 2015 52.67 52.88 50.90 51.06 14,073,015 -2.55(-4.76%)
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.