ConocoPhillips (NY: COP )

88.32 USD +1.21 (+1.39%)
Streaming Delayed Price Updated: 1:03 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 50.14 50.14 50.14 0 -0.40(-0.79%)
Dec 29, 2016 50.66 50.82 50.26 50.54 3,634,540 -0.23(-0.45%)
Dec 28, 2016 51.47 51.74 50.62 50.77 4,275,438 -0.83(-1.61%)
Dec 27, 2016 51.45 51.94 51.35 51.60 2,995,364 +0.23(+0.45%)
Dec 23, 2016 51.37 51.37 51.37 0 -0.17(-0.33%)
Dec 22, 2016 51.55 51.78 51.38 51.54 4,595,290 +0.06(+0.12%)
Dec 21, 2016 51.84 52.16 51.44 51.48 4,186,673 -0.07(-0.14%)
Dec 20, 2016 52.22 52.58 51.36 51.55 4,659,272 -0.43(-0.83%)
Dec 19, 2016 52.00 52.09 51.56 51.98 4,747,925 +0.04(+0.08%)
Dec 16, 2016 51.98 52.14 51.56 51.94 10,313,087 +0.20(+0.39%)
Dec 15, 2016 51.12 52.13 50.58 51.74 7,934,852 +0.25(+0.49%)
Dec 14, 2016 52.24 52.62 51.38 51.49 8,587,884 -1.15(-2.18%)
Dec 13, 2016 52.26 53.17 51.63 52.64 7,861,318 +1.26(+2.45%)
Dec 12, 2016 52.16 53.10 51.27 51.38 10,747,680 +0.61(+1.20%)
Dec 09, 2016 49.97 50.81 49.82 50.77 6,126,055 +0.99(+1.99%)
Dec 08, 2016 50.09 50.18 48.92 49.78 5,904,594 -0.12(-0.24%)
Dec 07, 2016 49.46 50.04 49.24 49.90 9,066,043 +0.00(+0.00%)
Dec 06, 2016 48.47 50.04 48.13 49.90 7,158,236 +1.02(+2.09%)
Dec 05, 2016 48.83 50.10 48.63 48.88 8,850,887 +0.76(+1.58%)
Dec 02, 2016 48.05 48.48 47.73 48.12 5,804,976 -0.10(-0.21%)
Dec 01, 2016 50.14 50.15 48.03 48.22 11,105,063 -0.30(-0.62%)
Nov 30, 2016 46.30 49.32 46.23 48.52 20,895,796 +4.29(+9.70%)
Nov 29, 2016 44.47 44.55 43.83 44.23 9,370,254 -1.27(-2.79%)
Nov 28, 2016 46.72 46.85 45.39 45.50 9,392,134 -0.25(-0.55%)
Nov 25, 2016 45.80 46.04 45.17 45.75 3,494,389 -0.55(-1.19%)
Nov 23, 2016 46.30 46.30 46.30 0 +0.23(+0.50%)
Nov 22, 2016 46.29 46.69 45.28 46.07 7,255,469 -0.29(-0.63%)
Nov 21, 2016 45.64 46.50 45.54 46.36 9,890,565 +1.60(+3.57%)
Nov 18, 2016 43.71 44.96 43.67 44.76 8,429,374 +1.15(+2.64%)
Nov 17, 2016 44.80 45.08 43.51 43.61 6,749,616 -0.77(-1.74%)
Nov 16, 2016 45.16 45.65 44.18 44.38 6,800,631 -0.90(-1.99%)
Nov 15, 2016 44.25 45.59 44.25 45.28 11,199,693 +1.15(+2.61%)
Nov 14, 2016 43.58 44.26 43.42 44.13 10,020,089 +0.19(+0.43%)
Nov 11, 2016 44.31 44.68 43.42 43.94 8,155,543 -0.84(-1.88%)
Nov 10, 2016 45.67 45.74 44.35 44.78 11,182,132 -0.95(-2.08%)
Nov 09, 2016 43.47 46.21 43.39 45.73 10,855,814 +1.40(+3.16%)
Nov 08, 2016 43.63 44.85 43.50 44.33 6,333,473 +0.41(+0.93%)
Nov 07, 2016 43.50 44.00 43.18 43.92 5,771,115 +1.16(+2.71%)
Nov 04, 2016 43.34 43.80 42.68 42.76 7,322,979 -0.84(-1.93%)
Nov 03, 2016 43.46 44.01 43.09 43.60 6,653,942 +0.37(+0.86%)
Nov 02, 2016 42.92 43.56 42.35 43.23 7,498,222 -0.31(-0.71%)
Nov 01, 2016 43.97 44.07 42.54 43.54 8,953,753 +0.09(+0.21%)
Oct 31, 2016 44.76 44.80 43.25 43.45 11,283,985 -1.52(-3.38%)
Oct 28, 2016 44.70 45.84 44.29 44.97 18,410,499 +0.97(+2.20%)
Oct 27, 2016 42.19 44.85 42.15 44.00 16,603,598 +2.20(+5.26%)
Oct 26, 2016 41.25 42.29 41.13 41.80 8,420,193 -0.01(-0.02%)
Oct 25, 2016 42.13 42.65 41.77 41.81 6,268,258 -0.43(-1.02%)
Oct 24, 2016 41.87 42.56 41.63 42.24 9,333,756 +0.70(+1.69%)
Oct 21, 2016 41.17 41.60 40.96 41.54 5,553,212 +0.05(+0.12%)
Oct 20, 2016 41.38 42.07 41.09 41.49 6,445,578 -0.23(-0.55%)
Oct 19, 2016 40.96 42.10 40.88 41.72 9,632,995 +1.07(+2.63%)
Oct 18, 2016 41.59 41.62 40.37 40.65 6,894,876 -0.45(-1.09%)
Oct 17, 2016 41.58 41.82 40.82 41.10 5,645,269 -0.57(-1.37%)
Oct 14, 2016 42.35 42.74 41.64 41.67 6,571,294 -0.48(-1.14%)
Oct 13, 2016 42.65 42.69 41.87 42.15 7,439,602 -1.32(-3.04%)
Oct 12, 2016 43.17 43.54 42.57 43.47 5,759,012 +0.14(+0.32%)
Oct 11, 2016 44.32 44.59 43.17 43.33 6,899,410 -1.06(-2.39%)
Oct 10, 2016 44.63 45.04 44.36 44.39 9,102,066 +0.17(+0.38%)
Oct 07, 2016 44.50 44.69 44.02 44.22 8,281,676 -0.30(-0.67%)
Oct 06, 2016 44.07 44.56 43.53 44.52 8,231,580 +0.61(+1.39%)
Oct 05, 2016 43.50 44.12 43.31 43.91 6,424,147 +1.04(+2.43%)
Oct 04, 2016 43.43 43.54 42.59 42.87 6,263,770 -0.56(-1.29%)
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.