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 (%)
Jan 29, 2016 29.20 30.10 28.76 29.95 24,413,652 +0.81(+2.79%)
Jan 28, 2016 29.06 30.20 28.42 29.14 22,000,002 +1.39(+5.00%)
Jan 27, 2016 26.77 28.92 26.20 27.75 28,762,090 +0.66(+2.43%)
Jan 26, 2016 26.88 27.52 25.63 27.10 37,395,900 +0.88(+3.36%)
Jan 25, 2016 28.21 28.73 26.21 26.21 25,607,606 -2.66(-9.21%)
Jan 22, 2016 29.29 30.33 28.16 28.87 24,212,830 +0.58(+2.06%)
Jan 21, 2016 26.73 28.62 26.55 28.29 25,539,220 +1.66(+6.22%)
Jan 20, 2016 27.24 27.29 25.07 26.64 40,933,056 -1.26(-4.53%)
Jan 19, 2016 30.46 30.57 27.29 27.90 27,182,822 -2.27(-7.52%)
Jan 15, 2016 30.15 30.17 30.17 30.17 24,943,368 -1.45(-4.58%)
Jan 14, 2016 30.05 32.06 29.63 31.62 23,802,408 +1.72(+5.77%)
Jan 13, 2016 31.23 32.03 29.79 29.89 24,809,092 -0.96(-3.11%)
Jan 12, 2016 32.09 32.09 29.99 30.85 21,892,034 -0.67(-2.12%)
Jan 11, 2016 33.20 33.43 31.12 31.52 22,515,402 -1.66(-5.01%)
Jan 08, 2016 33.86 34.18 32.86 33.18 11,896,918 -0.59(-1.75%)
Jan 07, 2016 34.29 34.97 33.66 33.77 14,145,454 -0.99(-2.84%)
Jan 06, 2016 35.33 35.50 34.52 34.76 14,345,430 -1.57(-4.32%)
Jan 05, 2016 35.77 36.42 35.25 36.33 9,147,964 +0.40(+1.11%)
Jan 04, 2016 35.57 36.61 35.32 35.93 11,634,804 +0.15(+0.41%)
Dec 31, 2015 35.30 35.79 35.79 35.79 8,717,380 +0.07(+0.19%)
Dec 30, 2015 35.98 36.59 35.67 35.72 8,616,729 -0.90(-2.45%)
Dec 29, 2015 36.97 37.07 36.18 36.61 8,198,566 +0.44(+1.23%)
Dec 28, 2015 36.49 36.63 35.98 36.17 11,462,864 -1.07(-2.88%)
Dec 24, 2015 37.59 37.24 37.24 37.24 4,255,948 -0.34(-0.90%)
Dec 23, 2015 36.25 37.61 36.24 37.58 12,794,571 +2.11(+5.94%)
Dec 22, 2015 34.63 35.69 34.42 35.47 13,518,009 +0.90(+2.62%)
Dec 21, 2015 35.28 35.37 34.15 34.57 14,185,984 -0.64(-1.81%)
Dec 18, 2015 36.06 36.47 35.07 35.20 21,560,104 -1.03(-2.86%)
Dec 17, 2015 37.84 37.91 35.96 36.24 16,886,480 -1.59(-4.19%)
Dec 16, 2015 38.55 38.97 37.65 37.83 14,919,487 -0.93(-2.39%)
Dec 15, 2015 38.59 39.14 38.43 38.75 14,030,575 +0.79(+2.08%)
Dec 14, 2015 36.47 38.43 36.33 37.96 18,490,460 +1.07(+2.91%)
Dec 11, 2015 36.98 37.14 35.88 36.89 19,124,286 -0.84(-2.21%)
Dec 10, 2015 36.97 38.29 36.80 37.73 14,427,907 +0.57(+1.55%)
Dec 09, 2015 37.06 38.12 36.60 37.15 12,901,282 +0.13(+0.35%)
Dec 08, 2015 36.52 37.67 35.93 37.02 11,380,165 -0.53(-1.41%)
Dec 07, 2015 38.12 38.55 36.91 37.55 15,057,168 -1.69(-4.30%)
Dec 04, 2015 38.97 39.47 38.44 39.24 12,255,931 -0.32(-0.81%)
Dec 03, 2015 40.48 40.61 39.46 39.56 13,921,865 -0.72(-1.79%)
Dec 02, 2015 41.55 41.83 39.99 40.28 13,889,249 -1.58(-3.77%)
Dec 01, 2015 41.74 41.96 41.31 41.86 10,051,227 +0.43(+1.04%)
Nov 30, 2015 41.01 41.77 40.89 41.43 11,398,573 +0.44(+1.07%)
Nov 27, 2015 41.26 41.46 40.82 40.99 3,634,760 -0.69(-1.65%)
Nov 25, 2015 42.15 41.68 41.68 41.68 6,711,327 -0.72(-1.70%)
Nov 24, 2015 40.98 42.62 40.91 42.40 10,702,176 +1.56(+3.83%)
Nov 23, 2015 40.46 41.21 40.22 40.84 7,319,078 +0.27(+0.66%)
Nov 20, 2015 41.10 41.43 40.35 40.57 7,474,820 -0.48(-1.18%)
Nov 19, 2015 41.54 41.75 40.76 41.05 8,239,229 -0.71(-1.69%)
Nov 18, 2015 41.73 42.21 40.96 41.76 6,412,818 +0.44(+1.08%)
Nov 17, 2015 41.50 41.92 40.97 41.31 8,115,813 -0.36(-0.86%)
Nov 16, 2015 39.78 41.73 39.54 41.67 10,800,780 +1.95(+4.90%)
Nov 13, 2015 39.77 39.94 39.11 39.73 8,337,931 -0.11(-0.27%)
Nov 12, 2015 40.20 40.68 39.70 39.83 9,640,187 -1.13(-2.75%)
Nov 11, 2015 41.79 41.96 40.88 40.96 9,102,978 -0.93(-2.21%)
Nov 10, 2015 41.76 42.27 41.39 41.89 6,766,893 +0.01(+0.02%)
Nov 09, 2015 42.64 43.03 41.69 41.88 7,325,849 -0.87(-2.03%)
Nov 06, 2015 42.75 43.26 42.16 42.75 8,561,438 -0.39(-0.91%)
Nov 05, 2015 42.83 43.87 42.75 43.14 9,436,093 -0.05(-0.11%)
Nov 04, 2015 43.48 43.54 42.52 43.18 11,376,652 -0.30(-0.69%)
Nov 03, 2015 42.39 43.80 42.32 43.48 11,905,811 +1.37(+3.26%)
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.