ConocoPhillips (NY: COP )

110.02 -2.58 (-2.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 39.43 40.20 38.65 39.34 10,961,830 +0.10(+0.25%)
Apr 28, 2016 39.62 40.63 39.12 39.24 14,974,415 -0.36(-0.91%)
Apr 27, 2016 39.97 40.26 39.37 39.61 14,037,423 +0.02(+0.06%)
Apr 26, 2016 38.36 39.65 38.15 39.58 13,016,134 +1.49(+3.91%)
Apr 25, 2016 38.82 38.88 37.74 38.09 14,087,197 -1.11(-2.83%)
Apr 22, 2016 38.15 39.30 38.08 39.20 11,418,368 +1.14(+3.01%)
Apr 21, 2016 38.68 38.95 37.97 38.06 12,159,034 -0.70(-1.81%)
Apr 20, 2016 38.47 39.23 37.94 38.76 10,325,672 +0.02(+0.04%)
Apr 19, 2016 37.22 38.77 37.02 38.74 15,638,397 +1.70(+4.58%)
Apr 18, 2016 34.65 37.05 34.61 37.05 11,372,815 +1.07(+2.97%)
Apr 15, 2016 36.02 36.36 35.83 35.97 9,917,702 -0.43(-1.18%)
Apr 14, 2016 36.08 36.47 35.78 36.40 10,010,929 +0.53(+1.47%)
Apr 13, 2016 35.92 36.19 35.41 35.88 11,414,834 +0.09(+0.25%)
Apr 12, 2016 34.22 36.08 34.11 35.79 12,937,142 +1.88(+5.54%)
Apr 11, 2016 34.12 34.56 33.88 33.91 8,719,096 -0.03(-0.10%)
Apr 08, 2016 34.26 34.48 33.69 33.94 9,816,631 +0.76(+2.28%)
Apr 07, 2016 33.28 33.78 32.71 33.18 8,646,002 -0.36(-1.08%)
Apr 06, 2016 32.44 33.74 32.25 33.55 11,924,828 +1.41(+4.38%)
Apr 05, 2016 31.90 32.34 31.44 32.14 9,521,283 -0.05(-0.15%)
Apr 04, 2016 32.76 33.20 32.09 32.19 10,523,283 -0.56(-1.71%)
Apr 01, 2016 32.43 32.86 31.93 32.75 11,042,546 -0.40(-1.22%)
Mar 31, 2016 32.90 33.37 32.68 33.15 11,361,486 +0.16(+0.47%)
Mar 30, 2016 33.32 33.55 32.58 32.99 9,446,799 +0.38(+1.16%)
Mar 29, 2016 32.12 32.70 31.74 32.62 9,857,278 -0.05(-0.15%)
Mar 28, 2016 33.01 33.05 32.12 32.67 8,075,031 -0.30(-0.90%)
Mar 24, 2016 32.05 32.96 32.96 32.96 11,197,809 +0.16(+0.48%)
Mar 23, 2016 33.99 34.31 32.77 32.81 13,643,378 -1.70(-4.94%)
Mar 22, 2016 34.78 35.22 34.50 34.51 10,015,575 -0.54(-1.55%)
Mar 21, 2016 35.18 35.74 34.71 35.05 10,213,377 -0.36(-1.02%)
Mar 18, 2016 35.88 36.55 34.95 35.42 25,444,174 +0.01(+0.02%)
Mar 17, 2016 34.90 36.04 34.73 35.41 15,102,911 +0.94(+2.72%)
Mar 16, 2016 33.13 34.55 33.08 34.47 12,328,885 +1.68(+5.12%)
Mar 15, 2016 32.28 32.81 31.95 32.79 9,522,110 -0.15(-0.45%)
Mar 14, 2016 32.68 33.31 32.43 32.94 11,316,759 -0.42(-1.26%)
Mar 11, 2016 32.76 33.47 32.71 33.36 16,588,848 +1.23(+3.82%)
Mar 10, 2016 32.00 32.22 31.58 32.13 13,190,966 -0.02(-0.05%)
Mar 09, 2016 32.39 32.69 31.60 32.15 16,214,037 +0.35(+1.11%)
Mar 08, 2016 33.92 33.96 31.74 31.79 17,162,386 -2.29(-6.72%)
Mar 07, 2016 33.96 34.94 33.67 34.08 21,312,840 +0.23(+0.68%)
Mar 04, 2016 32.04 34.31 31.94 33.85 30,148,654 +2.11(+6.64%)
Mar 03, 2016 30.05 31.95 29.90 31.74 24,594,498 +1.70(+5.67%)
Mar 02, 2016 28.22 30.06 28.07 30.04 20,581,620 +1.67(+5.89%)
Mar 01, 2016 28.05 28.61 27.44 28.37 14,067,573 +0.52(+1.86%)
Feb 29, 2016 28.46 28.48 27.64 27.85 12,778,662 -0.24(-0.85%)
Feb 26, 2016 27.87 28.66 27.84 28.09 13,365,760 +0.87(+3.21%)
Feb 25, 2016 27.22 27.41 26.34 27.22 12,537,496 +0.08(+0.30%)
Feb 24, 2016 26.43 27.20 26.20 27.13 13,305,186 +0.03(+0.12%)
Feb 23, 2016 27.92 28.49 27.09 27.10 11,805,261 -1.26(-4.44%)
Feb 22, 2016 27.06 28.57 27.59 28.36 13,998,511 +1.30(+4.81%)
Feb 19, 2016 27.29 27.40 26.42 27.06 17,788,616 -0.68(-2.46%)
Feb 18, 2016 28.38 28.41 27.53 27.74 20,527,134 -0.17(-0.62%)
Feb 17, 2016 27.41 28.31 27.19 27.92 22,248,198 +0.95(+3.51%)
Feb 16, 2016 27.57 27.74 26.80 26.97 15,607,885 -0.12(-0.43%)
Feb 12, 2016 26.58 27.08 27.08 27.08 18,179,024 +0.84(+3.20%)
Feb 11, 2016 25.71 26.66 25.56 26.24 25,315,202 -0.17(-0.65%)
Feb 10, 2016 27.19 28.08 26.18 26.42 20,371,592 -1.01(-3.69%)
Feb 09, 2016 27.14 27.90 26.71 27.43 24,979,074 -0.69(-2.47%)
Feb 08, 2016 26.10 28.18 25.88 28.12 26,865,820 +1.25(+4.65%)
Feb 05, 2016 27.79 28.11 25.80 26.87 56,525,304 -1.98(-6.85%)
Feb 04, 2016 31.45 31.86 28.61 28.85 60,209,032 -2.70(-8.57%)
Feb 03, 2016 30.71 31.64 29.07 31.56 24,292,638 +1.67(+5.58%)
Feb 02, 2016 30.72 31.19 29.77 29.89 19,465,844 -1.64(-5.21%)
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.