Skip to main content

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 35.49 36.31 35.47 36.27 11,653,818 +1.05(+2.98%)
Sep 29, 2015 35.00 35.32 34.58 35.22 10,547,933 +0.54(+1.57%)
Sep 28, 2015 35.13 35.59 34.67 34.68 10,581,507 -1.01(-2.84%)
Sep 25, 2015 36.71 36.71 35.48 35.69 11,411,865 -0.43(-1.19%)
Sep 24, 2015 35.93 36.48 35.80 36.12 10,822,600 -0.08(-0.21%)
Sep 23, 2015 36.85 37.05 36.16 36.20 8,358,764 -0.57(-1.56%)
Sep 22, 2015 36.10 37.06 36.01 36.77 13,516,465 -0.10(-0.27%)
Sep 21, 2015 36.95 37.06 36.41 36.87 10,217,133 +0.30(+0.81%)
Sep 18, 2015 37.17 37.45 36.25 36.58 16,874,696 -1.34(-3.53%)
Sep 17, 2015 37.37 38.51 37.11 37.92 19,598,716 +0.50(+1.33%)
Sep 16, 2015 36.09 37.47 36.03 37.42 15,011,428 +1.66(+4.63%)
Sep 15, 2015 35.66 36.15 35.63 35.76 8,828,411 +0.39(+1.09%)
Sep 14, 2015 35.64 35.66 35.05 35.37 11,593,541 -0.45(-1.25%)
Sep 11, 2015 36.11 36.12 35.51 35.82 12,257,024 -0.81(-2.21%)
Sep 10, 2015 36.31 36.87 35.80 36.63 11,733,504 +0.44(+1.21%)
Sep 09, 2015 37.10 37.59 35.99 36.19 21,421,826 -0.46(-1.26%)
Sep 08, 2015 36.51 36.82 35.66 36.65 17,930,046 +0.95(+2.67%)
Sep 04, 2015 35.71 35.70 35.70 35.70 13,909,051 -0.74(-2.03%)
Sep 03, 2015 36.68 37.72 36.13 36.44 12,829,627 -0.01(-0.02%)
Sep 02, 2015 36.53 36.80 35.55 36.45 14,894,892 +0.33(+0.92%)
Sep 01, 2015 36.43 36.43 35.39 36.12 22,729,782 -1.06(-2.85%)
Aug 31, 2015 35.02 37.30 34.57 37.17 23,500,462 +1.76(+4.98%)
Aug 28, 2015 34.46 36.31 34.46 35.41 19,702,336 +0.72(+2.07%)
Aug 27, 2015 33.75 35.19 33.62 34.69 25,689,338 +1.86(+5.67%)
Aug 26, 2015 32.47 32.95 31.96 32.83 25,106,578 +0.92(+2.89%)
Aug 25, 2015 34.05 34.05 31.87 31.91 21,009,124 -0.56(-1.72%)
Aug 24, 2015 31.75 33.98 31.09 32.47 28,101,858 -1.86(-5.42%)
Aug 21, 2015 35.29 35.84 34.32 34.33 18,385,094 -1.22(-3.43%)
Aug 20, 2015 35.89 36.38 35.55 35.55 13,952,590 -0.51(-1.43%)
Aug 19, 2015 37.27 37.27 35.59 36.06 19,208,324 -1.38(-3.70%)
Aug 18, 2015 37.53 37.66 37.16 37.45 9,664,979 -0.04(-0.10%)
Aug 17, 2015 37.42 37.67 37.26 37.48 7,678,129 -0.16(-0.42%)
Aug 14, 2015 37.81 38.04 37.58 37.64 10,380,142 -0.25(-0.66%)
Aug 13, 2015 38.57 38.61 37.71 37.89 13,281,412 -1.09(-2.79%)
Aug 12, 2015 37.98 39.24 37.93 38.98 18,559,240 +0.86(+2.26%)
Aug 11, 2015 37.27 38.21 37.11 38.12 14,164,477 +0.15(+0.40%)
Aug 10, 2015 36.98 37.98 36.72 37.97 13,980,049 +1.03(+2.78%)
Aug 07, 2015 38.01 38.31 36.76 36.94 13,599,750 -1.09(-2.86%)
Aug 06, 2015 36.98 38.09 36.55 38.03 15,390,544 +0.88(+2.36%)
Aug 05, 2015 38.04 38.46 37.08 37.15 10,639,321 -0.57(-1.50%)
Aug 04, 2015 37.51 38.08 37.51 37.72 10,165,785 +0.12(+0.32%)
Aug 03, 2015 37.67 38.17 37.31 37.60 14,862,166 -0.48(-1.25%)
Jul 31, 2015 38.90 38.91 38.01 38.08 16,132,989 -1.31(-3.32%)
Jul 30, 2015 40.08 40.31 39.24 39.38 13,328,536 -0.63(-1.57%)
Jul 29, 2015 39.37 40.42 39.33 40.01 15,622,282 +0.50(+1.26%)
Jul 28, 2015 38.53 40.06 38.48 39.51 17,694,402 +1.20(+3.14%)
Jul 27, 2015 38.83 39.35 38.23 38.31 18,863,370 -1.09(-2.76%)
Jul 24, 2015 40.81 40.81 39.32 39.40 17,507,286 -1.47(-3.61%)
Jul 23, 2015 41.68 41.83 40.31 40.87 15,951,621 -0.79(-1.91%)
Jul 22, 2015 42.01 42.09 41.55 41.67 13,896,719 -0.49(-1.17%)
Jul 21, 2015 42.36 42.66 41.92 42.16 11,286,731 -0.06(-0.14%)
Jul 20, 2015 42.68 42.69 41.91 42.22 10,835,430 -0.47(-1.10%)
Jul 17, 2015 42.99 43.21 42.28 42.69 9,866,673 -0.56(-1.29%)
Jul 16, 2015 43.74 43.87 43.05 43.25 7,131,922 -0.35(-0.80%)
Jul 15, 2015 44.12 44.44 43.38 43.60 7,007,157 -0.83(-1.86%)
Jul 14, 2015 43.85 44.59 43.80 44.43 7,343,895 +0.45(+1.02%)
Jul 13, 2015 44.12 44.13 43.76 43.98 6,572,684 -0.15(-0.34%)
Jul 10, 2015 44.26 44.44 43.79 44.13 6,775,630 +0.34(+0.78%)
Jul 09, 2015 44.52 44.60 43.78 43.79 7,284,385 +0.23(+0.53%)
Jul 08, 2015 44.14 44.57 43.35 43.56 7,541,539 -0.96(-2.16%)
Jul 07, 2015 43.96 44.71 43.47 44.52 9,552,299 +0.44(+1.00%)
Jul 06, 2015 44.42 44.60 43.82 44.08 10,121,095 -1.09(-2.41%)
Jul 02, 2015 44.91 45.17 45.17 45.17 9,080,685 +0.37(+0.82%)
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.