Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 37.00 37.72 36.27 36.92 11,682,331 +0.09(+0.25%)
Apr 28, 2016 37.18 38.12 36.71 36.82 15,958,657 -0.34(-0.91%)
Apr 27, 2016 37.50 37.78 36.94 37.16 14,960,078 +0.02(+0.06%)
Apr 26, 2016 36.00 37.21 35.80 37.14 13,871,662 +1.40(+3.91%)
Apr 25, 2016 36.43 36.48 35.41 35.74 15,013,124 -1.04(-2.83%)
Apr 22, 2016 35.80 36.88 35.73 36.78 12,168,877 +1.07(+3.01%)
Apr 21, 2016 36.30 36.55 35.63 35.71 12,958,226 -0.66(-1.81%)
Apr 20, 2016 36.10 36.81 35.60 36.37 11,004,360 +0.02(+0.04%)
Apr 19, 2016 34.92 36.38 34.74 36.35 16,666,281 +1.59(+4.58%)
Apr 18, 2016 32.51 34.76 32.47 34.76 12,120,330 +1.00(+2.97%)
Apr 15, 2016 33.79 34.12 33.62 33.76 10,569,576 -0.40(-1.18%)
Apr 14, 2016 33.86 34.22 33.57 34.16 10,668,929 +0.49(+1.47%)
Apr 13, 2016 33.70 33.96 33.22 33.66 12,165,111 +0.08(+0.25%)
Apr 12, 2016 32.11 33.86 32.00 33.58 13,787,478 +1.76(+5.54%)
Apr 11, 2016 32.02 32.43 31.79 31.82 9,292,187 -0.03(-0.10%)
Apr 08, 2016 32.15 32.36 31.62 31.85 10,461,861 +0.71(+2.28%)
Apr 07, 2016 31.23 31.69 30.70 31.14 9,214,288 -0.34(-1.08%)
Apr 06, 2016 30.43 31.66 30.26 31.48 12,708,626 +1.32(+4.38%)
Apr 05, 2016 29.93 30.35 29.50 30.16 10,147,100 -0.05(-0.15%)
Apr 04, 2016 30.74 31.15 30.11 30.20 11,214,960 -0.53(-1.71%)
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.