ConocoPhillips (NY: COP )

125.24 +1.73 (+1.40%)
Streaming Delayed Price Updated: 10:46 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 42.00 42.00 42.00 0 -0.34(-0.79%)
Dec 29, 2016 42.44 42.57 42.10 42.34 4,338,592 -0.19(-0.45%)
Dec 28, 2016 43.12 43.34 42.41 42.53 5,103,639 -0.70(-1.61%)
Dec 27, 2016 43.10 43.51 43.02 43.23 3,575,600 +0.19(+0.45%)
Dec 23, 2016 43.03 43.03 43.03 0 -0.14(-0.33%)
Dec 22, 2016 43.18 43.38 43.04 43.18 5,485,450 +0.05(+0.12%)
Dec 21, 2016 43.43 43.70 43.09 43.13 4,997,679 -0.06(-0.14%)
Dec 20, 2016 43.75 44.05 43.03 43.18 5,561,826 -0.36(-0.83%)
Dec 19, 2016 43.56 43.64 43.19 43.54 5,667,652 +0.03(+0.08%)
Dec 16, 2016 43.54 43.68 43.20 43.51 12,310,849 +0.17(+0.39%)
Dec 15, 2016 42.82 43.67 42.37 43.34 9,471,923 +0.21(+0.49%)
Dec 14, 2016 43.76 44.08 43.04 43.13 10,251,455 -0.96(-2.18%)
Dec 13, 2016 43.78 44.54 43.25 44.10 9,384,145 +1.06(+2.45%)
Dec 12, 2016 43.70 44.48 42.95 43.04 12,829,628 +0.51(+1.20%)
Dec 09, 2016 41.86 42.57 41.74 42.53 7,312,741 +0.83(+1.99%)
Dec 08, 2016 41.96 42.04 40.98 41.70 7,048,381 -0.10(-0.24%)
Dec 07, 2016 41.43 41.92 41.25 41.80 10,822,239 +0.00(+0.00%)
Dec 06, 2016 40.60 41.92 40.32 41.80 8,544,868 +0.85(+2.09%)
Dec 05, 2016 40.91 41.97 40.74 40.95 10,565,405 +0.64(+1.58%)
Dec 02, 2016 40.25 40.61 39.98 40.31 6,929,466 -0.08(-0.21%)
Dec 01, 2016 42.00 42.01 40.24 40.40 13,256,240 -0.25(-0.62%)
Nov 30, 2016 38.79 41.32 38.73 40.65 24,943,550 +3.59(+9.70%)
Nov 29, 2016 37.25 37.32 36.72 37.05 11,185,379 -1.06(-2.79%)
Nov 28, 2016 39.14 39.25 38.02 38.12 11,211,497 -0.21(-0.55%)
Nov 25, 2016 38.37 38.57 37.84 38.33 4,171,292 -0.46(-1.19%)
Nov 23, 2016 38.79 38.79 38.79 0 +0.19(+0.50%)
Nov 22, 2016 38.78 39.11 37.93 38.59 8,660,936 -0.24(-0.63%)
Nov 21, 2016 38.23 38.95 38.15 38.84 11,806,480 +1.34(+3.57%)
Nov 18, 2016 36.62 37.66 36.58 37.50 10,062,240 +0.96(+2.64%)
Nov 17, 2016 37.53 37.76 36.45 36.53 8,057,093 -0.65(-1.74%)
Nov 16, 2016 37.83 38.24 37.01 37.18 8,117,990 -0.75(-1.99%)
Nov 15, 2016 37.07 38.19 37.07 37.93 13,369,201 +0.96(+2.61%)
Nov 14, 2016 36.51 37.08 36.37 36.97 11,961,094 +0.16(+0.43%)
Nov 11, 2016 37.12 37.43 36.37 36.81 9,735,365 -0.70(-1.88%)
Nov 10, 2016 38.26 38.32 37.15 37.51 13,348,238 -0.80(-2.08%)
Nov 09, 2016 36.42 38.71 36.35 38.31 12,958,709 +1.17(+3.16%)
Nov 08, 2016 36.55 37.57 36.44 37.14 7,560,339 +0.34(+0.93%)
Nov 07, 2016 36.44 36.86 36.17 36.79 6,889,045 +0.97(+2.71%)
Nov 04, 2016 36.31 36.69 35.75 35.82 8,741,523 -0.70(-1.93%)
Nov 03, 2016 36.41 36.87 36.10 36.52 7,942,886 +0.31(+0.86%)
Nov 02, 2016 35.96 36.49 35.47 36.21 8,950,713 -0.26(-0.71%)
Nov 01, 2016 36.83 36.92 35.64 36.47 10,688,197 +0.08(+0.21%)
Oct 31, 2016 37.50 37.53 36.23 36.40 13,469,821 -1.27(-3.38%)
Oct 28, 2016 37.45 38.40 37.10 37.67 21,976,824 +0.81(+2.20%)
Oct 27, 2016 35.34 37.57 35.31 36.86 19,819,904 +1.84(+5.26%)
Oct 26, 2016 34.56 35.43 34.46 35.02 10,051,280 -0.01(-0.02%)
Oct 25, 2016 35.29 35.73 35.00 35.03 7,482,491 -0.36(-1.02%)
Oct 24, 2016 35.08 35.65 34.88 35.39 11,141,811 +0.59(+1.69%)
Oct 21, 2016 34.49 34.85 34.31 34.80 6,628,932 +0.04(+0.12%)
Oct 20, 2016 34.66 35.24 34.42 34.76 7,694,160 -0.19(-0.55%)
Oct 19, 2016 34.31 35.27 34.25 34.95 11,499,016 +0.90(+2.63%)
Oct 18, 2016 34.84 34.87 33.82 34.05 8,230,492 -0.38(-1.09%)
Oct 17, 2016 34.83 35.03 34.20 34.43 6,738,822 -0.48(-1.37%)
Oct 14, 2016 35.48 35.80 34.88 34.91 7,844,228 -0.40(-1.14%)
Oct 13, 2016 35.73 35.76 35.08 35.31 8,880,738 -0.90(-2.48%)
Oct 12, 2016 35.96 36.26 35.46 36.21 6,914,363 +0.12(+0.32%)
Oct 11, 2016 36.91 37.14 35.96 36.09 8,283,544 -0.88(-2.39%)
Oct 10, 2016 37.17 37.51 36.95 36.97 10,928,088 +0.14(+0.38%)
Oct 07, 2016 37.06 37.22 36.66 36.83 9,943,115 -0.25(-0.67%)
Oct 06, 2016 36.71 37.11 36.26 37.08 9,882,969 +0.51(+1.39%)
Oct 05, 2016 36.23 36.75 36.07 36.57 7,712,935 +0.87(+2.43%)
Oct 04, 2016 36.17 36.26 35.47 35.71 7,520,384 -0.47(-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.