ConocoPhillips (NY: COP )

124.02 +0.51 (+0.41%)
Streaming Delayed Price Updated: 11:57 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 36.50 36.75 36.01 36.21 10,571,064 -0.16(-0.44%)
Sep 29, 2016 34.96 36.78 34.96 36.36 19,882,130 +1.23(+3.51%)
Sep 28, 2016 32.98 35.21 32.58 35.13 16,210,565 +2.29(+6.97%)
Sep 27, 2016 32.93 32.98 32.48 32.84 9,227,033 -0.49(-1.47%)
Sep 26, 2016 33.38 33.96 33.31 33.33 5,986,172 +0.07(+0.20%)
Sep 23, 2016 33.62 34.32 32.98 33.27 10,241,305 -0.90(-2.63%)
Sep 22, 2016 33.94 34.42 33.94 34.17 9,509,132 +0.80(+2.40%)
Sep 21, 2016 32.88 33.42 32.77 33.37 7,664,835 +0.87(+2.69%)
Sep 20, 2016 32.76 33.17 32.48 32.49 7,056,173 -0.22(-0.69%)
Sep 19, 2016 33.42 33.52 32.72 32.72 6,512,064 -0.49(-1.48%)
Sep 16, 2016 33.00 33.30 32.90 33.21 11,531,016 -0.13(-0.40%)
Sep 15, 2016 33.32 33.72 33.12 33.34 9,393,107 +0.03(+0.10%)
Sep 14, 2016 34.03 34.52 33.21 33.31 12,044,283 -0.85(-2.49%)
Sep 13, 2016 34.92 35.00 33.87 34.16 14,085,751 -1.38(-3.89%)
Sep 12, 2016 34.96 35.92 34.62 35.54 12,269,956 +0.35(+0.99%)
Sep 09, 2016 35.67 36.17 35.17 35.19 15,111,082 -0.86(-2.38%)
Sep 08, 2016 34.92 36.09 34.71 36.05 12,864,199 +1.50(+4.34%)
Sep 07, 2016 34.33 34.57 34.17 34.55 7,646,403 +0.40(+1.17%)
Sep 06, 2016 34.18 34.34 33.82 34.15 7,989,262 +0.07(+0.20%)
Sep 02, 2016 34.27 34.08 34.08 34.08 6,731,495 +0.27(+0.79%)
Sep 01, 2016 34.07 34.23 33.42 33.82 9,048,312 -0.37(-1.10%)
Aug 31, 2016 35.03 35.09 33.96 34.19 10,529,919 -0.98(-2.79%)
Aug 30, 2016 35.47 35.71 35.07 35.17 6,514,340 -0.10(-0.28%)
Aug 29, 2016 35.13 35.37 35.00 35.27 5,355,944 +0.04(+0.12%)
Aug 26, 2016 35.73 36.06 35.10 35.23 6,788,985 -0.40(-1.12%)
Aug 25, 2016 35.73 35.84 35.33 35.63 5,408,715 -0.15(-0.42%)
Aug 24, 2016 35.78 36.12 35.69 35.78 6,617,113 -0.22(-0.60%)
Aug 23, 2016 35.48 36.09 35.36 36.00 7,419,468 +0.49(+1.38%)
Aug 22, 2016 35.60 35.76 35.24 35.51 7,419,268 -0.57(-1.59%)
Aug 19, 2016 36.05 36.21 35.83 36.08 7,431,979 -0.22(-0.62%)
Aug 18, 2016 36.10 36.39 35.93 36.31 8,393,095 +0.32(+0.90%)
Aug 17, 2016 35.56 36.02 35.32 35.98 10,634,658 +0.28(+0.79%)
Aug 16, 2016 35.13 35.86 34.78 35.70 13,175,374 +0.57(+1.61%)
Aug 15, 2016 34.70 35.18 34.62 35.13 7,079,045 +0.67(+1.96%)
Aug 12, 2016 34.61 34.69 34.31 34.46 5,941,574 -0.02(-0.05%)
Aug 11, 2016 33.97 34.74 33.58 34.47 10,546,013 +0.66(+1.95%)
Aug 10, 2016 34.52 34.60 33.73 33.82 7,653,936 -0.53(-1.55%)
Aug 09, 2016 34.77 34.92 34.18 34.35 8,496,228 -0.27(-0.77%)
Aug 08, 2016 34.13 34.82 34.07 34.62 11,621,376 +0.80(+2.36%)
Aug 05, 2016 33.56 33.85 33.25 33.82 10,488,761 +0.42(+1.25%)
Aug 04, 2016 33.46 33.70 33.03 33.40 8,301,603 -0.17(-0.52%)
Aug 03, 2016 33.17 33.60 32.90 33.57 10,309,144 +0.43(+1.31%)
Aug 02, 2016 33.16 33.36 32.32 33.14 8,578,781 +0.15(+0.45%)
Aug 01, 2016 33.66 33.67 32.83 32.99 11,516,713 -1.01(-2.96%)
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%)
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.