Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 38.05 38.19 37.73 37.86 8,135,250 +0.04(+0.10%)
Apr 27, 2017 37.80 38.04 37.03 37.82 9,240,818 -0.38(-0.99%)
Apr 26, 2017 38.15 39.14 38.12 38.20 8,271,147 -0.36(-0.92%)
Apr 25, 2017 37.91 38.64 37.77 38.56 8,887,228 +0.70(+1.84%)
Apr 24, 2017 37.93 38.08 37.70 37.86 7,276,631 +0.13(+0.36%)
Apr 21, 2017 37.82 38.04 37.38 37.73 7,663,623 -0.17(-0.44%)
Apr 20, 2017 37.95 38.47 37.85 37.89 7,945,202 -0.04(-0.10%)
Apr 19, 2017 38.53 38.78 37.79 37.93 7,801,527 -0.55(-1.42%)
Apr 18, 2017 38.41 38.93 38.27 38.48 7,651,431 -0.21(-0.53%)
Apr 17, 2017 38.40 38.74 38.30 38.68 6,689,711 +0.26(+0.68%)
Apr 13, 2017 39.20 39.34 38.36 38.42 11,144,595 -0.65(-1.66%)
Apr 12, 2017 39.62 40.00 38.96 39.07 9,646,139 -0.56(-1.42%)
Apr 11, 2017 39.63 39.70 39.17 39.63 9,356,016 +0.00(+0.00%)
Apr 10, 2017 39.35 39.88 39.30 39.63 8,525,482 +0.48(+1.23%)
Apr 07, 2017 39.39 39.51 39.02 39.15 7,412,027 -0.21(-0.54%)
Apr 06, 2017 39.03 39.49 38.85 39.36 8,634,923 +0.55(+1.43%)
Apr 05, 2017 39.52 39.83 38.68 38.81 9,478,953 -0.49(-1.25%)
Apr 04, 2017 39.06 39.35 38.76 39.30 7,814,226 +0.22(+0.57%)
Apr 03, 2017 39.43 39.46 38.56 39.08 9,758,739 -0.33(-0.84%)
Mar 31, 2017 39.23 39.55 38.74 39.41 16,969,682 -0.10(-0.26%)
Mar 30, 2017 38.98 39.84 38.41 39.51 50,690,088 +3.20(+8.81%)
Mar 29, 2017 35.82 36.40 35.57 36.31 7,637,885 +0.45(+1.26%)
Mar 28, 2017 35.10 35.95 34.93 35.86 8,901,620 +0.86(+2.46%)
Mar 27, 2017 34.37 35.12 34.19 35.00 7,885,865 +0.15(+0.43%)
Mar 24, 2017 35.28 35.47 34.75 34.85 11,131,943 -0.30(-0.85%)
Mar 23, 2017 35.29 35.56 35.05 35.15 11,577,588 -0.13(-0.38%)
Mar 22, 2017 35.59 35.81 35.27 35.29 9,926,608 -0.42(-1.17%)
Mar 21, 2017 36.38 36.49 35.47 35.70 8,230,423 -0.54(-1.48%)
Mar 20, 2017 35.88 36.34 35.60 36.24 7,281,359 +0.13(+0.37%)
Mar 17, 2017 36.33 36.64 36.07 36.11 10,578,387 -0.12(-0.33%)
Mar 16, 2017 36.31 36.45 35.96 36.23 8,090,655 +0.00(+0.00%)
Mar 15, 2017 35.93 36.45 35.44 36.23 9,583,395 +0.71(+2.00%)
Mar 14, 2017 35.68 35.72 34.92 35.51 13,335,238 -0.71(-1.96%)
Mar 13, 2017 36.10 36.48 35.99 36.23 8,014,797 +0.13(+0.37%)
Mar 10, 2017 37.05 37.05 35.94 36.09 10,699,445 -0.64(-1.74%)
Mar 09, 2017 36.04 36.85 35.94 36.73 9,154,841 +0.45(+1.24%)
Mar 08, 2017 37.47 37.66 36.20 36.28 11,922,961 -1.43(-3.79%)
Mar 07, 2017 38.29 38.34 37.61 37.71 7,152,615 -0.47(-1.24%)
Mar 06, 2017 37.76 38.30 37.41 38.19 7,691,654 +0.40(+1.05%)
Mar 03, 2017 38.08 38.28 37.65 37.79 6,727,780 -0.31(-0.81%)
Mar 02, 2017 38.42 38.58 37.86 38.10 7,510,783 -0.66(-1.71%)
Mar 01, 2017 37.93 38.90 37.82 38.76 11,621,750 +1.17(+3.11%)
Feb 28, 2017 37.28 37.67 37.14 37.59 8,488,281 +0.17(+0.44%)
Feb 27, 2017 37.32 37.65 37.11 37.43 7,856,001 +0.25(+0.68%)
Feb 24, 2017 37.15 37.53 36.91 37.17 8,540,895 -0.21(-0.55%)
Feb 23, 2017 37.77 37.77 37.17 37.38 9,893,188 +0.16(+0.42%)
Feb 22, 2017 37.77 37.89 37.17 37.22 10,131,891 -0.81(-2.14%)
Feb 21, 2017 38.04 38.34 37.79 38.04 12,118,293 +0.49(+1.31%)
Feb 17, 2017 37.55 37.55 37.55 0 -0.66(-1.72%)
Feb 16, 2017 39.19 39.24 38.15 38.20 12,255,026 -0.81(-2.07%)
Feb 15, 2017 39.38 39.74 38.97 39.01 9,431,934 -0.62(-1.56%)
Feb 14, 2017 39.51 39.66 38.98 39.62 7,672,506 +0.35(+0.89%)
Feb 13, 2017 39.54 39.54 38.90 39.28 7,800,264 -0.35(-0.88%)
Feb 10, 2017 39.54 39.94 39.37 39.62 7,587,418 +0.47(+1.20%)
Feb 09, 2017 39.33 39.56 38.89 39.15 8,084,241 +0.16(+0.42%)
Feb 08, 2017 38.56 39.43 38.13 38.99 10,925,694 +0.14(+0.36%)
Feb 07, 2017 38.95 39.48 38.58 38.85 9,655,571 -0.53(-1.34%)
Feb 06, 2017 39.70 40.07 38.79 39.37 10,339,513 -0.27(-0.67%)
Feb 03, 2017 38.40 39.69 38.37 39.64 10,704,496 +1.37(+3.57%)
Feb 02, 2017 38.32 38.78 37.17 38.27 10,972,482 +0.15(+0.39%)
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.