Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 35.01 37.30 34.56 37.17 23,503,668 +1.76(+4.98%)
Aug 28, 2015 34.45 36.30 34.45 35.41 19,705,024 +0.72(+2.07%)
Aug 27, 2015 33.74 35.19 33.62 34.69 25,692,842 +1.86(+5.67%)
Aug 26, 2015 32.47 32.95 31.95 32.83 25,110,002 +0.92(+2.89%)
Aug 25, 2015 34.05 34.05 31.87 31.91 21,011,988 -0.56(-1.72%)
Aug 24, 2015 31.75 33.98 31.09 32.47 28,105,688 -1.86(-5.42%)
Aug 21, 2015 35.29 35.83 34.32 34.33 18,387,602 -1.22(-3.43%)
Aug 20, 2015 35.88 36.37 35.54 35.54 13,954,492 -0.51(-1.43%)
Aug 19, 2015 37.27 37.27 35.58 36.06 19,210,942 -1.38(-3.70%)
Aug 18, 2015 37.53 37.65 37.15 37.44 9,666,297 -0.04(-0.10%)
Aug 17, 2015 37.42 37.67 37.25 37.48 7,679,175 -0.16(-0.42%)
Aug 14, 2015 37.81 38.03 37.58 37.64 10,381,557 -0.25(-0.66%)
Aug 13, 2015 38.57 38.61 37.71 37.89 13,283,223 -1.09(-2.79%)
Aug 12, 2015 37.97 39.23 37.93 38.98 18,561,770 +0.86(+2.26%)
Aug 11, 2015 37.27 38.21 37.10 38.12 14,166,408 +0.15(+0.40%)
Aug 10, 2015 36.97 37.97 36.72 37.96 13,981,955 +1.03(+2.78%)
Aug 07, 2015 38.00 38.30 36.76 36.94 13,601,604 -1.09(-2.86%)
Aug 06, 2015 36.97 38.08 36.55 38.02 15,392,643 +0.88(+2.36%)
Aug 05, 2015 38.04 38.46 37.08 37.15 10,640,772 -0.57(-1.50%)
Aug 04, 2015 37.50 38.07 37.50 37.71 10,167,171 +0.12(+0.32%)
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.