Skip to main content

ConocoPhillips (NY: COP )

127.54 +0.70 (+0.55%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 36.24 36.67 36.14 36.27 10,467,289 +0.09(+0.24%)
Jul 28, 2017 35.76 36.73 35.67 36.18 13,502,398 +0.48(+1.34%)
Jul 27, 2017 35.45 35.70 35.03 35.70 12,261,774 +0.77(+2.20%)
Jul 26, 2017 35.11 35.48 34.84 34.94 8,911,429 +0.04(+0.11%)
Jul 25, 2017 34.66 35.14 34.56 34.90 10,808,368 +0.83(+2.44%)
Jul 24, 2017 34.16 34.35 34.01 34.07 7,622,543 -0.03(-0.09%)
Jul 21, 2017 34.35 34.51 34.03 34.10 8,106,008 -0.46(-1.34%)
Jul 20, 2017 35.00 35.04 34.46 34.56 9,584,948 -0.13(-0.38%)
Jul 19, 2017 34.13 34.76 34.12 34.69 11,103,335 +0.47(+1.37%)
Jul 18, 2017 34.53 34.53 34.01 34.22 8,602,142 -0.10(-0.28%)
Jul 17, 2017 34.42 34.58 34.24 34.32 8,827,731 -0.21(-0.60%)
Jul 14, 2017 34.42 34.79 34.38 34.53 6,880,368 +0.16(+0.46%)
Jul 13, 2017 34.34 34.54 34.09 34.37 8,826,874 +0.01(+0.02%)
Jul 12, 2017 34.82 34.96 34.11 34.36 9,951,287 -0.09(-0.25%)
Jul 11, 2017 34.37 34.69 34.11 34.45 7,277,149 +0.09(+0.25%)
Jul 10, 2017 34.03 34.55 33.99 34.36 7,087,474 +0.19(+0.56%)
Jul 07, 2017 34.26 34.39 33.77 34.17 10,689,567 -0.25(-0.72%)
Jul 06, 2017 35.08 35.21 34.34 34.42 9,004,886 -0.68(-1.93%)
Jul 05, 2017 35.97 36.12 34.77 35.09 9,720,016 -1.19(-3.29%)
Jul 03, 2017 35.13 36.42 35.11 36.28 7,227,237 +1.35(+3.87%)
Jun 30, 2017 35.27 35.42 34.73 34.93 11,480,001 -0.10(-0.27%)
Jun 29, 2017 35.01 35.49 34.95 35.03 10,385,239 +0.10(+0.27%)
Jun 28, 2017 35.00 35.23 34.74 34.93 8,768,569 -0.01(-0.02%)
Jun 27, 2017 35.38 35.46 34.93 34.94 10,943,820 -0.21(-0.59%)
Jun 26, 2017 35.70 35.73 35.01 35.15 11,382,090 -0.48(-1.34%)
Jun 23, 2017 35.59 36.01 35.34 35.62 10,675,556 +0.02(+0.04%)
Jun 22, 2017 35.75 36.06 35.43 35.61 11,175,277 -0.11(-0.31%)
Jun 21, 2017 36.41 36.73 35.49 35.72 13,578,039 -0.69(-1.90%)
Jun 20, 2017 36.08 36.58 36.00 36.41 9,739,908 -0.43(-1.16%)
Jun 19, 2017 36.98 37.12 36.73 36.84 7,588,394 -0.14(-0.37%)
Jun 16, 2017 36.41 37.09 36.24 36.97 14,647,951 +0.91(+2.51%)
Jun 15, 2017 36.04 36.43 35.68 36.07 12,172,380 -0.02(-0.07%)
Jun 14, 2017 36.60 36.64 35.91 36.09 8,896,751 -0.80(-2.18%)
Jun 13, 2017 36.33 37.08 36.24 36.89 10,823,925 +0.56(+1.55%)
Jun 12, 2017 35.96 36.58 35.96 36.33 17,052,598 +0.72(+2.01%)
Jun 09, 2017 34.25 35.71 34.22 35.62 13,104,152 +1.39(+4.06%)
Jun 08, 2017 34.84 34.18 34.22 11,551,946 -0.39(-1.12%)
Jun 07, 2017 35.12 35.31 34.36 34.61 16,537,013 -0.73(-2.07%)
Jun 06, 2017 34.92 35.37 34.80 35.34 10,802,558 +0.37(+1.04%)
Jun 05, 2017 35.01 35.38 34.96 34.98 7,212,627 -0.19(-0.54%)
Jun 02, 2017 35.42 35.46 34.98 35.17 10,068,745 -0.48(-1.34%)
Jun 01, 2017 35.60 36.01 35.27 35.65 9,999,986 +0.14(+0.38%)
May 31, 2017 35.22 35.65 35.03 35.51 11,037,613 -0.08(-0.22%)
May 30, 2017 35.70 35.83 35.38 35.59 11,679,628 -0.45(-1.23%)
May 26, 2017 36.02 36.08 35.50 36.04 13,539,619 +0.24(+0.67%)
May 25, 2017 36.93 37.32 35.50 35.80 16,073,287 -1.29(-3.47%)
May 24, 2017 37.06 37.15 36.66 37.09 9,875,979 -0.07(-0.19%)
May 23, 2017 37.24 37.61 37.09 37.16 9,358,768 -0.14(-0.36%)
May 22, 2017 38.01 38.06 37.24 37.29 10,027,266 -0.44(-1.16%)
May 19, 2017 37.26 37.89 37.05 37.73 9,068,631 +0.84(+2.28%)
May 18, 2017 36.55 37.32 36.41 36.89 8,234,519 +0.01(+0.02%)
May 17, 2017 37.45 37.67 36.81 36.88 9,454,492 -0.57(-1.53%)
May 16, 2017 37.88 37.92 37.09 37.45 6,654,803 -0.25(-0.65%)
May 15, 2017 38.21 38.40 37.55 37.70 9,659,381 +0.37(+1.00%)
May 12, 2017 37.67 37.88 37.02 37.32 11,517,299 -0.36(-0.95%)
May 11, 2017 37.36 37.99 37.36 37.68 10,784,837 +0.06(+0.16%)
May 10, 2017 36.91 37.82 36.77 37.62 10,061,068 +1.06(+2.90%)
May 09, 2017 37.28 37.31 36.40 36.56 7,792,177 -0.68(-1.82%)
May 08, 2017 36.98 37.32 36.76 37.24 7,417,336 +0.28(+0.77%)
May 05, 2017 36.31 37.02 36.26 36.96 9,990,325 +0.67(+1.85%)
May 04, 2017 36.97 37.02 36.10 36.29 12,653,545 -0.92(-2.46%)
May 03, 2017 36.55 37.49 36.55 37.20 7,285,751 +0.30(+0.81%)
May 02, 2017 37.58 37.63 36.56 36.90 13,147,485 -0.62(-1.64%)
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.