Skip to main content

ConocoPhillips (NY: COP )

120.40 +0.57 (+0.48%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 40.69 41.43 40.57 41.10 11,489,828 +0.43(+1.07%)
Nov 27, 2015 40.93 41.13 40.49 40.67 3,663,859 -0.68(-1.66%)
Nov 25, 2015 41.81 41.35 41.35 41.35 6,765,057 -0.71(-1.70%)
Nov 24, 2015 40.65 42.29 40.59 42.06 10,787,857 +1.55(+3.83%)
Nov 23, 2015 40.14 40.89 39.90 40.51 7,377,673 +0.27(+0.66%)
Nov 20, 2015 40.77 41.10 40.03 40.25 7,534,662 -0.48(-1.18%)
Nov 19, 2015 41.21 41.42 40.44 40.73 8,305,192 -0.70(-1.69%)
Nov 18, 2015 41.40 41.87 40.64 41.43 6,464,159 +0.44(+1.08%)
Nov 17, 2015 41.18 41.59 40.64 40.99 8,180,787 -0.36(-0.86%)
Nov 16, 2015 39.46 41.40 39.23 41.34 10,887,250 +1.93(+4.90%)
Nov 13, 2015 39.46 39.62 38.80 39.41 8,404,684 -0.11(-0.27%)
Nov 12, 2015 39.88 40.36 39.39 39.52 9,717,365 -1.12(-2.75%)
Nov 11, 2015 41.46 41.62 40.55 40.64 9,175,855 -0.92(-2.21%)
Nov 10, 2015 41.43 41.94 41.06 41.56 6,821,068 +0.01(+0.02%)
Nov 09, 2015 42.30 42.69 41.36 41.55 7,384,499 -0.86(-2.03%)
Nov 06, 2015 42.41 42.92 41.82 42.41 8,629,979 -0.39(-0.91%)
Nov 05, 2015 42.49 43.52 42.41 42.79 9,511,637 -0.05(-0.11%)
Nov 04, 2015 43.14 43.19 42.18 42.84 11,467,732 -0.30(-0.69%)
Nov 03, 2015 42.05 43.46 41.98 43.14 12,001,127 +1.36(+3.26%)
Nov 02, 2015 40.30 42.01 40.20 41.78 10,705,615 +1.21(+2.98%)
Oct 30, 2015 41.01 41.19 39.99 40.57 9,921,968 -0.21(-0.50%)
Oct 29, 2015 39.68 41.48 38.89 40.77 12,265,049 +0.21(+0.53%)
Oct 28, 2015 39.35 40.81 39.22 40.56 12,264,430 +1.25(+3.19%)
Oct 27, 2015 39.55 39.64 38.58 39.30 10,507,956 -0.96(-2.38%)
Oct 26, 2015 41.49 41.49 40.26 40.26 7,306,713 -1.26(-3.04%)
Oct 23, 2015 41.29 41.68 40.80 41.52 7,768,670 +0.02(+0.05%)
Oct 22, 2015 40.55 41.64 40.45 41.50 9,695,645 +1.22(+3.04%)
Oct 21, 2015 40.61 40.92 40.22 40.28 8,329,269 -0.43(-1.06%)
Oct 20, 2015 40.99 41.25 40.45 40.71 11,248,956 -0.11(-0.28%)
Oct 19, 2015 41.43 41.65 40.67 40.83 10,495,234 -1.17(-2.79%)
Oct 16, 2015 42.35 42.54 41.46 42.00 9,622,601 +0.00(+0.00%)
Oct 15, 2015 41.33 42.03 40.91 42.00 10,299,840 +0.39(+0.93%)
Oct 14, 2015 41.30 41.79 41.18 41.61 8,543,799 +0.32(+0.76%)
Oct 13, 2015 41.10 41.94 40.78 41.29 8,283,351 -0.17(-0.42%)
Oct 12, 2015 42.07 42.09 40.86 41.47 9,975,913 -0.62(-1.48%)
Oct 09, 2015 42.46 42.53 41.42 42.09 12,154,449 -0.13(-0.32%)
Oct 08, 2015 41.26 42.42 40.96 42.22 12,658,070 +0.76(+1.83%)
Oct 07, 2015 41.97 42.30 40.40 41.47 18,351,652 +0.10(+0.24%)
Oct 06, 2015 39.90 41.66 39.81 41.37 20,543,462 +1.62(+4.08%)
Oct 05, 2015 38.97 39.86 38.65 39.75 17,067,836 +1.34(+3.50%)
Oct 02, 2015 35.70 38.41 35.68 38.41 16,759,137 +2.27(+6.29%)
Oct 01, 2015 36.53 37.06 35.67 36.13 13,901,784 +0.15(+0.42%)
Sep 30, 2015 35.20 36.01 35.19 35.98 11,748,718 +1.04(+2.98%)
Sep 29, 2015 34.72 35.03 34.30 34.94 10,633,828 +0.54(+1.57%)
Sep 28, 2015 34.84 35.30 34.39 34.40 10,667,676 -1.01(-2.84%)
Sep 25, 2015 36.42 36.42 35.20 35.40 11,504,795 -0.43(-1.19%)
Sep 24, 2015 35.64 36.18 35.51 35.83 10,910,732 -0.07(-0.21%)
Sep 23, 2015 36.55 36.75 35.87 35.91 8,426,832 -0.57(-1.56%)
Sep 22, 2015 35.81 36.76 35.72 36.48 13,626,533 -0.10(-0.27%)
Sep 21, 2015 36.65 36.76 36.12 36.57 10,300,334 +0.29(+0.81%)
Sep 18, 2015 36.87 37.15 35.96 36.28 17,012,110 -1.33(-3.53%)
Sep 17, 2015 37.07 38.20 36.81 37.61 19,758,314 +0.50(+1.33%)
Sep 16, 2015 35.79 37.17 35.74 37.11 15,133,670 +1.64(+4.63%)
Sep 15, 2015 35.37 35.85 35.34 35.47 8,900,303 +0.38(+1.09%)
Sep 14, 2015 35.35 35.37 34.77 35.09 11,687,950 -0.44(-1.25%)
Sep 11, 2015 35.82 35.83 35.22 35.53 12,356,837 -0.80(-2.21%)
Sep 10, 2015 36.01 36.57 35.51 36.33 11,829,053 +0.44(+1.21%)
Sep 09, 2015 36.80 37.29 35.70 35.90 21,596,270 -0.46(-1.26%)
Sep 08, 2015 36.21 36.52 35.37 36.36 18,076,056 +0.95(+2.67%)
Sep 04, 2015 35.42 35.41 35.41 35.41 14,022,316 -0.74(-2.03%)
Sep 03, 2015 36.39 37.41 35.84 36.15 12,934,103 -0.01(-0.02%)
Sep 02, 2015 36.24 36.51 35.26 36.15 15,016,185 +0.33(+0.92%)
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.