ConocoPhillips (NY: COP )

117.65 +1.72 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 51.43 51.45 50.25 50.34 12,202,290 -1.73(-3.32%)
Jul 30, 2015 52.99 53.29 51.88 52.07 10,081,124 -0.83(-1.57%)
Jul 29, 2015 52.05 53.44 52.00 52.90 11,816,013 +0.66(+1.26%)
Jul 28, 2015 50.94 52.96 50.87 52.24 13,383,275 +1.59(+3.14%)
Jul 27, 2015 51.34 52.02 50.54 50.65 14,267,431 -1.44(-2.76%)
Jul 24, 2015 53.95 53.95 51.98 52.09 13,241,748 -1.95(-3.61%)
Jul 23, 2015 55.10 55.31 53.30 54.04 12,065,111 -1.79(-3.21%)
Jul 22, 2015 56.29 56.39 55.67 55.83 10,371,557 -0.66(-1.17%)
Jul 21, 2015 56.76 57.16 56.17 56.49 8,423,641 -0.08(-0.14%)
Jul 20, 2015 57.18 57.20 56.16 56.57 8,086,821 -0.63(-1.10%)
Jul 17, 2015 57.60 57.89 56.65 57.20 7,363,807 -0.75(-1.29%)
Jul 16, 2015 58.61 58.78 57.68 57.95 5,322,777 -0.47(-0.80%)
Jul 15, 2015 59.11 59.55 58.13 58.42 5,229,661 -1.11(-1.86%)
Jul 14, 2015 58.75 59.74 58.69 59.53 5,480,979 +0.60(+1.02%)
Jul 13, 2015 59.11 59.13 58.64 58.93 4,905,400 -0.20(-0.34%)
Jul 10, 2015 59.31 59.54 58.67 59.13 5,056,865 +0.46(+0.78%)
Jul 09, 2015 59.65 59.76 58.66 58.67 5,436,565 +0.31(+0.53%)
Jul 08, 2015 59.14 59.72 58.08 58.36 5,628,487 -1.29(-2.16%)
Jul 07, 2015 58.90 59.90 58.24 59.65 7,129,180 +0.59(+1.00%)
Jul 06, 2015 59.52 59.76 58.72 59.06 7,553,690 -1.46(-2.41%)
Jul 02, 2015 60.18 60.52 60.52 60.52 6,777,200 +0.49(+0.82%)
Jul 01, 2015 61.51 61.51 59.69 60.03 7,394,052 -1.38(-2.25%)
Jun 30, 2015 61.53 61.61 60.86 61.41 5,356,245 +0.40(+0.66%)
Jun 29, 2015 61.42 61.74 61.00 61.01 5,256,751 -1.17(-1.88%)
Jun 26, 2015 62.15 62.28 61.72 62.18 6,684,200 -0.04(-0.06%)
Jun 25, 2015 63.17 63.17 62.13 62.22 4,706,319 -0.61(-0.97%)
Jun 24, 2015 63.13 63.55 62.83 62.83 3,974,768 -0.34(-0.54%)
Jun 23, 2015 62.68 63.35 62.51 63.17 3,643,101 +0.59(+0.94%)
Jun 22, 2015 62.48 62.97 62.19 62.58 4,356,609 +0.23(+0.37%)
Jun 19, 2015 62.55 63.28 62.13 62.35 13,125,911 -0.58(-0.92%)
Jun 18, 2015 63.15 63.50 62.80 62.93 5,413,298 -0.16(-0.25%)
Jun 17, 2015 63.88 64.13 62.72 63.09 4,738,483 -0.34(-0.54%)
Jun 16, 2015 63.44 63.55 62.69 63.43 5,310,277 +0.16(+0.25%)
Jun 15, 2015 63.08 63.64 62.80 63.27 4,710,220 -0.24(-0.38%)
Jun 12, 2015 63.76 63.85 63.12 63.51 4,996,904 -0.52(-0.81%)
Jun 11, 2015 63.97 64.24 63.85 64.03 3,890,646 +0.01(+0.02%)
Jun 10, 2015 63.91 64.24 63.49 64.02 4,776,236 +0.96(+1.52%)
Jun 09, 2015 63.78 64.32 63.06 63.06 6,316,860 -0.37(-0.58%)
Jun 08, 2015 62.92 63.47 62.78 63.43 6,630,611 +0.39(+0.62%)
Jun 05, 2015 62.76 64.22 62.71 63.04 5,809,871 +0.04(+0.06%)
Jun 04, 2015 63.41 63.74 62.93 63.00 5,361,028 -0.80(-1.25%)
Jun 03, 2015 63.81 64.29 63.62 63.80 5,380,761 -0.27(-0.42%)
Jun 02, 2015 63.70 64.32 63.41 64.07 5,076,840 +0.46(+0.72%)
Jun 01, 2015 64.46 64.47 63.24 63.61 4,140,426 -0.07(-0.11%)
May 29, 2015 63.70 64.08 63.44 63.68 5,701,567 -0.18(-0.28%)
May 28, 2015 63.53 63.95 63.11 63.86 5,192,453 +0.04(+0.06%)
May 27, 2015 63.94 64.99 63.70 63.82 6,754,869 -0.02(-0.03%)
May 26, 2015 64.57 64.75 63.50 63.84 6,127,588 -1.27(-1.95%)
May 22, 2015 65.04 65.11 65.11 65.11 3,804,900 -0.47(-0.72%)
May 21, 2015 65.13 65.75 64.87 65.58 6,049,889 +0.80(+1.23%)
May 20, 2015 64.75 64.95 64.12 64.78 4,837,617 -0.34(-0.52%)
May 19, 2015 65.75 65.75 65.11 65.12 7,945,356 -0.92(-1.39%)
May 18, 2015 65.75 66.22 65.18 66.04 5,158,582 +0.28(+0.43%)
May 15, 2015 65.25 66.06 65.06 65.76 4,728,831 +0.34(+0.52%)
May 14, 2015 65.54 66.11 65.33 65.42 4,345,287 +0.03(+0.05%)
May 13, 2015 65.80 66.03 65.15 65.39 5,424,404 -0.01(-0.02%)
May 12, 2015 65.29 65.65 65.05 65.40 4,719,588 +0.12(+0.18%)
May 11, 2015 67.12 67.20 65.11 65.28 7,261,367 -1.89(-2.81%)
May 08, 2015 67.14 67.37 66.36 67.17 5,961,199 +0.55(+0.83%)
May 07, 2015 67.53 67.53 66.10 66.62 6,298,750 -0.61(-0.91%)
May 06, 2015 67.96 68.17 66.79 67.23 7,088,981 +0.03(+0.04%)
May 05, 2015 67.44 68.36 66.98 67.20 9,142,862 +0.18(+0.27%)
May 04, 2015 67.41 67.62 66.70 67.02 6,638,102 -0.42(-0.62%)
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.