Skip to main content

ConocoPhillips (NY: COP )

127.39 +0.55 (+0.43%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 46.67 46.83 45.92 45.94 12,428,110 -1.28(-2.72%)
Mar 30, 2015 46.84 47.33 46.78 47.22 8,169,093 +0.79(+1.70%)
Mar 27, 2015 46.45 46.55 46.08 46.43 7,046,736 -0.23(-0.49%)
Mar 26, 2015 47.18 47.32 46.42 46.66 9,337,548 +0.14(+0.30%)
Mar 25, 2015 46.64 46.85 46.23 46.52 10,382,999 +0.37(+0.80%)
Mar 24, 2015 46.81 46.94 46.13 46.15 8,643,670 -0.50(-1.08%)
Mar 23, 2015 47.22 47.35 46.64 46.65 10,065,308 -0.45(-0.96%)
Mar 20, 2015 46.59 47.31 46.48 47.10 13,634,825 +0.80(+1.72%)
Mar 19, 2015 46.32 46.71 46.07 46.30 10,716,737 -0.65(-1.38%)
Mar 18, 2015 45.40 47.45 45.38 46.95 12,924,420 +1.20(+2.63%)
Mar 17, 2015 45.75 46.10 45.29 45.75 8,794,670 -0.29(-0.63%)
Mar 16, 2015 45.16 46.08 44.88 46.04 8,563,190 +0.56(+1.23%)
Mar 13, 2015 44.83 45.60 44.69 45.48 11,189,638 +0.21(+0.46%)
Mar 12, 2015 45.43 45.68 45.24 45.27 7,482,208 +0.04(+0.10%)
Mar 11, 2015 44.97 45.65 44.87 45.23 8,593,299 +0.32(+0.71%)
Mar 10, 2015 45.00 45.54 44.78 44.91 12,092,905 -0.81(-1.78%)
Mar 09, 2015 46.31 46.73 45.72 45.72 8,799,420 -0.60(-1.31%)
Mar 06, 2015 46.48 46.98 46.24 46.33 9,125,417 -0.40(-0.85%)
Mar 05, 2015 47.23 47.28 46.73 46.73 8,102,647 -0.68(-1.43%)
Mar 04, 2015 47.80 47.80 46.98 47.40 7,436,975 -0.39(-0.82%)
Mar 03, 2015 47.49 48.16 47.42 47.80 7,352,276 +0.28(+0.59%)
Mar 02, 2015 48.11 48.22 47.09 47.51 10,920,153 -0.59(-1.23%)
Feb 27, 2015 48.70 48.77 48.05 48.11 9,438,147 -0.48(-0.99%)
Feb 26, 2015 49.35 49.35 48.39 48.58 10,620,717 -1.24(-2.49%)
Feb 25, 2015 49.78 50.05 49.40 49.82 8,337,769 +0.32(+0.66%)
Feb 24, 2015 49.78 49.79 49.26 49.50 6,597,293 +0.13(+0.25%)
Feb 23, 2015 49.20 49.83 49.07 49.37 8,229,890 -0.34(-0.68%)
Feb 20, 2015 49.57 49.74 48.94 49.71 11,903,636 -0.03(-0.06%)
Feb 19, 2015 48.74 50.06 48.27 49.74 12,227,917 -0.23(-0.46%)
Feb 18, 2015 50.19 50.95 49.88 49.97 12,100,480 -1.28(-2.50%)
Feb 17, 2015 51.02 51.62 50.55 51.26 10,371,416 -0.30(-0.59%)
Feb 13, 2015 50.78 51.56 51.56 51.56 11,411,086 +1.36(+2.70%)
Feb 12, 2015 50.35 50.80 49.89 50.20 11,704,462 +0.66(+1.33%)
Feb 11, 2015 49.07 49.97 48.76 49.54 11,461,382 -0.08(-0.16%)
Feb 10, 2015 49.53 49.71 48.54 49.62 10,789,793 +0.10(+0.21%)
Feb 09, 2015 49.61 50.08 49.37 49.52 11,053,535 +0.26(+0.53%)
Feb 06, 2015 49.81 49.91 49.03 49.26 10,485,490 -0.06(-0.12%)
Feb 05, 2015 48.92 49.33 48.38 49.32 11,931,171 +1.24(+2.58%)
Feb 04, 2015 48.62 48.65 47.62 48.08 16,766,868 -1.36(-2.76%)
Feb 03, 2015 48.85 49.60 48.55 49.44 21,412,444 +1.44(+3.00%)
Feb 02, 2015 47.05 48.01 46.28 48.00 13,803,739 +2.04(+4.43%)
Jan 30, 2015 45.42 46.57 44.63 45.97 14,419,267 +0.12(+0.25%)
Jan 29, 2015 46.11 46.41 44.26 45.85 15,562,207 +0.18(+0.38%)
Jan 28, 2015 47.63 47.77 45.62 45.68 11,890,841 -2.16(-4.52%)
Jan 27, 2015 47.65 48.28 47.48 47.84 8,136,652 -0.20(-0.43%)
Jan 26, 2015 47.36 48.17 46.63 48.04 8,030,275 +0.85(+1.81%)
Jan 23, 2015 47.70 47.96 47.18 47.19 8,758,973 -0.47(-1.00%)
Jan 22, 2015 47.51 47.87 46.71 47.66 11,994,053 +0.55(+1.18%)
Jan 21, 2015 46.63 47.28 46.15 47.11 10,929,576 +0.99(+2.14%)
Jan 20, 2015 45.84 46.19 45.08 46.12 9,416,658 +0.08(+0.17%)
Jan 16, 2015 45.07 46.33 44.87 46.04 13,743,971 +1.22(+2.72%)
Jan 15, 2015 46.43 46.62 44.80 44.82 13,691,688 -0.88(-1.93%)
Jan 14, 2015 45.12 45.82 44.41 45.70 13,661,187 +0.13(+0.29%)
Jan 13, 2015 46.12 46.59 44.89 45.57 14,030,692 -0.46(-1.00%)
Jan 12, 2015 46.82 46.91 45.70 46.03 11,370,925 -1.35(-2.85%)
Jan 09, 2015 47.40 47.69 46.72 47.38 10,939,059 -0.01(-0.02%)
Jan 08, 2015 47.33 47.80 46.64 47.39 14,175,618 +1.15(+2.49%)
Jan 07, 2015 46.72 46.88 45.87 46.24 16,921,448 +0.31(+0.67%)
Jan 06, 2015 47.65 48.61 45.89 45.93 24,733,788 -1.98(-4.13%)
Jan 05, 2015 49.42 49.62 47.76 47.91 14,999,134 -2.39(-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.