ConocoPhillips (NY: COP )

103.66 +0.66 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 63.25 63.47 62.24 62.26 9,169,569 -1.74(-2.72%)
Mar 30, 2015 63.48 64.15 63.40 64.00 6,027,229 +1.07(+1.70%)
Mar 27, 2015 62.96 63.09 62.46 62.93 5,199,144 -0.31(-0.49%)
Mar 26, 2015 63.95 64.14 62.92 63.24 6,889,325 +0.19(+0.30%)
Mar 25, 2015 63.22 63.50 62.66 63.05 7,660,668 +0.50(+0.80%)
Mar 24, 2015 63.45 63.62 62.52 62.55 6,377,376 -0.68(-1.08%)
Mar 23, 2015 64.00 64.18 63.21 63.23 7,426,273 -0.61(-0.96%)
Mar 20, 2015 63.15 64.12 63.00 63.84 10,059,894 +1.08(+1.72%)
Mar 19, 2015 62.78 63.31 62.45 62.76 7,906,903 -0.88(-1.38%)
Mar 18, 2015 61.54 64.31 61.51 63.64 9,535,751 +1.63(+2.63%)
Mar 17, 2015 62.01 62.48 61.38 62.01 6,488,785 -0.39(-0.63%)
Mar 16, 2015 61.21 62.46 60.83 62.40 6,317,997 +0.76(+1.23%)
Mar 13, 2015 60.76 61.80 60.57 61.64 8,255,814 +0.28(+0.46%)
Mar 12, 2015 61.58 61.91 61.32 61.36 5,520,439 +0.06(+0.10%)
Mar 11, 2015 60.95 61.87 60.81 61.30 6,340,212 +0.43(+0.71%)
Mar 10, 2015 60.99 61.72 60.69 60.87 8,922,252 -1.10(-1.78%)
Mar 09, 2015 62.77 63.34 61.97 61.97 6,492,290 -0.82(-1.31%)
Mar 06, 2015 63.00 63.68 62.67 62.79 6,732,813 -0.54(-0.85%)
Mar 05, 2015 64.01 64.08 63.33 63.33 5,978,205 -0.92(-1.43%)
Mar 04, 2015 64.79 64.78 63.67 64.25 5,487,066 -0.53(-0.82%)
Mar 03, 2015 64.36 65.27 64.27 64.78 5,424,574 +0.38(+0.59%)
Mar 02, 2015 65.20 65.36 63.83 64.40 8,056,985 -0.80(-1.23%)
Feb 27, 2015 66.00 66.10 65.13 65.20 6,963,548 -0.65(-0.99%)
Feb 26, 2015 66.89 66.89 65.59 65.85 7,836,059 -1.68(-2.49%)
Feb 25, 2015 67.47 67.84 66.96 67.53 6,151,680 +0.44(+0.66%)
Feb 24, 2015 67.47 67.48 66.76 67.09 4,867,541 +0.17(+0.25%)
Feb 23, 2015 66.68 67.54 66.51 66.92 6,072,086 -0.46(-0.68%)
Feb 20, 2015 67.19 67.42 66.33 67.38 8,782,608 -0.04(-0.06%)
Feb 19, 2015 66.06 67.85 65.42 67.42 9,021,865 -0.31(-0.46%)
Feb 18, 2015 68.03 69.06 67.61 67.73 8,927,841 -1.74(-2.50%)
Feb 17, 2015 69.15 69.97 68.52 69.47 7,652,122 -0.41(-0.59%)
Feb 13, 2015 68.83 69.88 69.88 69.88 8,419,200 +1.84(+2.70%)
Feb 12, 2015 68.24 68.85 67.62 68.04 8,635,655 +0.16(+0.24%)
Feb 11, 2015 67.23 68.47 66.80 67.88 8,365,366 -0.11(-0.16%)
Feb 10, 2015 67.86 68.11 66.50 67.99 7,875,191 +0.14(+0.21%)
Feb 09, 2015 67.97 68.61 67.64 67.85 8,067,689 +0.36(+0.53%)
Feb 06, 2015 68.24 68.38 67.18 67.49 7,653,088 -0.08(-0.12%)
Feb 05, 2015 67.02 67.59 66.29 67.57 8,708,253 +1.70(+2.58%)
Feb 04, 2015 66.62 66.66 65.24 65.87 12,237,703 -1.87(-2.76%)
Feb 03, 2015 66.93 67.96 66.51 67.74 15,628,389 +1.97(+3.00%)
Feb 02, 2015 64.47 65.78 63.41 65.77 10,074,992 +2.79(+4.43%)
Jan 30, 2015 62.23 63.81 61.15 62.98 10,524,250 +0.16(+0.25%)
Jan 29, 2015 63.18 63.58 60.64 62.82 11,358,452 +0.24(+0.38%)
Jan 28, 2015 65.26 65.45 62.50 62.58 8,678,817 -2.96(-4.52%)
Jan 27, 2015 65.29 66.15 65.06 65.54 5,938,732 -0.28(-0.43%)
Jan 26, 2015 64.89 66.00 63.89 65.82 5,861,090 +1.17(+1.81%)
Jan 23, 2015 65.35 65.71 64.64 64.65 6,392,948 -0.65(-1.00%)
Jan 22, 2015 65.10 65.58 64.00 65.30 8,754,149 +0.76(+1.18%)
Jan 21, 2015 63.89 64.78 63.23 64.54 7,977,215 +1.35(+2.14%)
Jan 20, 2015 62.81 63.28 61.76 63.19 6,872,975 +0.11(+0.17%)
Jan 16, 2015 61.75 63.48 61.48 63.08 10,031,369 +1.67(+2.72%)
Jan 15, 2015 63.61 63.87 61.38 61.41 9,993,209 -1.21(-1.93%)
Jan 14, 2015 61.82 62.78 60.85 62.62 9,970,947 +0.18(+0.29%)
Jan 13, 2015 63.19 63.83 61.51 62.44 10,240,639 -0.63(-1.00%)
Jan 12, 2015 64.15 64.27 62.61 63.07 8,299,344 -1.85(-2.85%)
Jan 09, 2015 64.94 65.34 64.01 64.92 7,984,136 -0.01(-0.02%)
Jan 08, 2015 64.85 65.49 63.90 64.93 10,346,417 +1.58(+2.49%)
Jan 07, 2015 64.01 64.23 62.85 63.35 12,350,527 +0.42(+0.67%)
Jan 06, 2015 65.29 66.60 62.88 62.93 18,052,552 -2.71(-4.13%)
Jan 05, 2015 67.71 67.98 65.43 65.64 10,947,480 -3.28(-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.