ConocoPhillips (NY: COP )

119.37 -2.81 (-2.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 33.12 34.07 33.04 34.00 9,771,722 +0.47(+1.39%)
Jul 28, 2016 33.52 33.96 33.04 33.53 13,838,925 +0.16(+0.47%)
Jul 27, 2016 34.10 34.52 33.32 33.37 12,193,611 -0.60(-1.77%)
Jul 26, 2016 33.36 34.04 33.27 33.97 7,078,888 +0.46(+1.37%)
Jul 25, 2016 33.67 33.87 33.16 33.52 8,982,283 -0.43(-1.28%)
Jul 22, 2016 34.24 34.39 33.83 33.95 8,771,860 -0.23(-0.68%)
Jul 21, 2016 34.82 35.15 34.05 34.18 10,558,524 -0.62(-1.77%)
Jul 20, 2016 34.54 35.05 34.18 34.80 8,086,745 +0.10(+0.29%)
Jul 19, 2016 35.15 35.31 34.53 34.70 8,771,319 -0.66(-1.87%)
Jul 18, 2016 35.38 35.55 34.95 35.36 6,353,405 -0.19(-0.54%)
Jul 15, 2016 35.83 36.00 35.34 35.55 7,124,064 -0.07(-0.19%)
Jul 14, 2016 36.02 36.03 35.34 35.62 7,948,140 +0.12(+0.35%)
Jul 13, 2016 36.26 36.47 34.87 35.49 11,115,979 -0.77(-2.12%)
Jul 12, 2016 35.73 36.67 35.69 36.26 12,444,065 +1.12(+3.18%)
Jul 11, 2016 35.39 35.57 35.11 35.15 7,664,350 +0.12(+0.35%)
Jul 08, 2016 35.06 35.13 34.46 35.02 13,046,567 +0.65(+1.90%)
Jul 07, 2016 35.02 35.43 34.10 34.37 10,646,129 -0.32(-0.93%)
Jul 06, 2016 34.40 34.80 34.09 34.69 8,483,236 +0.17(+0.48%)
Jul 05, 2016 35.37 35.41 34.25 34.53 12,305,798 -1.50(-4.16%)
Jul 01, 2016 36.31 36.02 36.02 36.02 11,609,136 -0.07(-0.21%)
Jun 30, 2016 36.20 36.53 35.78 36.10 11,283,571 -0.26(-0.71%)
Jun 29, 2016 35.19 36.61 34.93 36.36 12,361,058 +1.62(+4.67%)
Jun 28, 2016 34.75 34.89 34.31 34.73 10,865,827 +0.97(+2.87%)
Jun 27, 2016 35.20 35.32 33.55 33.76 14,488,990 -1.98(-5.54%)
Jun 24, 2016 35.87 36.78 35.54 35.74 16,462,568 -2.04(-5.39%)
Jun 23, 2016 36.93 37.79 36.66 37.78 9,305,404 +1.36(+3.73%)
Jun 22, 2016 37.36 37.41 36.36 36.42 10,446,351 -0.67(-1.81%)
Jun 21, 2016 36.91 37.32 36.64 37.09 8,192,312 +0.09(+0.25%)
Jun 20, 2016 37.26 37.55 36.90 37.00 10,114,799 +0.45(+1.22%)
Jun 17, 2016 36.10 37.04 36.02 36.55 11,682,811 +0.82(+2.29%)
Jun 16, 2016 35.77 35.87 34.96 35.73 8,466,739 -0.46(-1.26%)
Jun 15, 2016 36.36 36.85 35.94 36.19 8,331,407 -0.51(-1.38%)
Jun 14, 2016 36.30 36.93 35.89 36.69 8,846,534 +0.36(+1.00%)
Jun 13, 2016 36.40 37.22 36.26 36.33 8,931,092 -0.52(-1.42%)
Jun 10, 2016 38.00 38.19 36.65 36.85 10,880,233 -1.71(-4.42%)
Jun 09, 2016 38.68 39.03 38.54 38.56 6,552,217 -0.76(-1.94%)
Jun 08, 2016 39.70 40.11 39.28 39.32 11,644,284 -0.04(-0.11%)
Jun 07, 2016 38.06 39.39 37.94 39.36 13,560,488 +1.67(+4.44%)
Jun 06, 2016 37.09 37.78 36.82 37.69 9,436,647 +1.11(+3.03%)
Jun 03, 2016 36.75 37.03 36.18 36.58 7,351,589 -0.17(-0.45%)
Jun 02, 2016 36.22 36.95 35.97 36.74 8,474,093 +0.27(+0.73%)
Jun 01, 2016 35.91 36.50 35.78 36.48 8,771,207 +0.22(+0.62%)
May 31, 2016 36.92 37.48 36.16 36.26 11,488,113 -0.45(-1.22%)
May 27, 2016 36.65 36.70 36.70 36.70 7,329,657 -0.33(-0.89%)
May 26, 2016 37.61 37.90 37.00 37.03 9,437,347 -0.14(-0.38%)
May 25, 2016 36.35 37.30 36.31 37.17 7,812,579 +1.19(+3.31%)
May 24, 2016 36.36 36.41 35.84 35.98 7,233,893 -0.11(-0.30%)
May 23, 2016 35.77 36.36 35.61 36.09 8,157,290 +0.01(+0.02%)
May 20, 2016 36.03 36.42 35.64 36.08 7,727,188 +0.18(+0.51%)
May 19, 2016 35.39 36.12 34.83 35.90 7,590,138 +0.02(+0.05%)
May 18, 2016 35.92 36.53 35.64 35.88 9,847,415 -0.16(-0.44%)
May 17, 2016 36.12 36.59 35.78 36.04 14,269,253 -0.25(-0.68%)
May 16, 2016 36.05 36.64 36.05 36.29 9,520,957 +0.87(+2.46%)
May 13, 2016 35.70 36.16 35.27 35.42 7,535,398 -0.58(-1.62%)
May 12, 2016 36.26 36.79 35.44 36.00 10,180,462 +0.04(+0.11%)
May 11, 2016 35.29 36.57 34.83 35.96 10,826,915 +0.67(+1.89%)
May 10, 2016 34.26 35.31 34.23 35.29 9,680,812 +1.00(+2.93%)
May 09, 2016 34.83 34.83 33.85 34.29 8,563,645 -0.91(-2.60%)
May 06, 2016 35.18 35.88 34.80 35.20 9,897,789 -0.37(-1.04%)
May 05, 2016 36.67 37.03 35.20 35.57 10,182,080 -0.16(-0.46%)
May 04, 2016 37.19 37.58 35.55 35.74 11,256,488 -1.37(-3.70%)
May 03, 2016 37.95 38.08 36.81 37.11 10,653,373 -1.46(-3.78%)
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.