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 (%)
Oct 31, 2016 35.18 35.22 34.00 34.15 14,355,164 -1.19(-3.38%)
Oct 28, 2016 35.14 36.03 34.81 35.35 23,421,314 +0.76(+2.20%)
Oct 27, 2016 33.16 35.25 33.13 34.59 21,122,624 +1.73(+5.26%)
Oct 26, 2016 32.42 33.24 32.33 32.86 10,711,930 -0.01(-0.02%)
Oct 25, 2016 33.12 33.53 32.84 32.87 7,974,299 -0.34(-1.02%)
Oct 24, 2016 32.91 33.45 32.73 33.20 11,874,138 +0.55(+1.69%)
Oct 21, 2016 32.36 32.70 32.20 32.65 7,064,638 +0.04(+0.12%)
Oct 20, 2016 32.53 33.07 32.30 32.61 8,199,880 -0.18(-0.55%)
Oct 19, 2016 32.20 33.09 32.13 32.79 12,254,822 +0.84(+2.63%)
Oct 18, 2016 32.69 32.72 31.73 31.95 8,771,465 -0.35(-1.10%)
Oct 17, 2016 32.68 32.87 32.09 32.31 7,181,750 -0.45(-1.37%)
Oct 14, 2016 33.29 33.60 32.73 32.76 8,359,813 -0.38(-1.14%)
Oct 13, 2016 33.53 33.56 32.91 33.13 9,464,450 -0.84(-2.48%)
Oct 12, 2016 33.74 34.03 33.27 33.97 7,368,832 +0.11(+0.32%)
Oct 11, 2016 34.64 34.85 33.74 33.86 8,828,006 -0.83(-2.39%)
Oct 10, 2016 34.88 35.20 34.67 34.69 11,646,371 +0.13(+0.38%)
Oct 07, 2016 34.78 34.93 34.40 34.56 10,596,657 -0.23(-0.67%)
Oct 06, 2016 34.44 34.83 34.02 34.79 10,532,558 +0.48(+1.39%)
Oct 05, 2016 34.00 34.48 33.85 34.32 8,219,892 +0.81(+2.43%)
Oct 04, 2016 33.94 34.03 33.29 33.50 8,014,685 -0.44(-1.29%)
Oct 03, 2016 34.14 34.24 33.45 33.94 6,708,802 -0.03(-0.09%)
Sep 30, 2016 34.25 34.48 33.79 33.97 11,265,880 -0.15(-0.44%)
Sep 29, 2016 32.80 34.51 32.80 34.12 21,188,946 +1.16(+3.51%)
Sep 28, 2016 30.95 33.04 30.57 32.97 17,276,056 +2.15(+6.97%)
Sep 27, 2016 30.90 30.95 30.48 30.82 9,833,508 -0.46(-1.47%)
Sep 26, 2016 31.32 31.86 31.25 31.28 6,379,632 +0.06(+0.20%)
Sep 23, 2016 31.54 32.21 30.95 31.21 10,914,447 -0.84(-2.63%)
Sep 22, 2016 31.85 32.30 31.85 32.06 10,134,149 +0.75(+2.40%)
Sep 21, 2016 30.86 31.36 30.75 31.31 8,168,630 +0.82(+2.69%)
Sep 20, 2016 30.74 31.13 30.48 30.49 7,519,962 -0.21(-0.69%)
Sep 19, 2016 31.36 31.45 30.70 30.70 6,940,090 -0.46(-1.48%)
Sep 16, 2016 30.96 31.25 30.87 31.16 12,288,929 -0.12(-0.40%)
Sep 15, 2016 31.27 31.64 31.08 31.28 10,010,498 +0.03(+0.10%)
Sep 14, 2016 31.93 32.39 31.16 31.25 12,835,932 -0.80(-2.49%)
Sep 13, 2016 32.76 32.84 31.79 32.05 15,011,582 -1.30(-3.89%)
Sep 12, 2016 32.80 33.71 32.48 33.35 13,076,437 +0.33(+0.99%)
Sep 09, 2016 33.47 33.94 33.00 33.02 16,104,306 -0.80(-2.38%)
Sep 08, 2016 32.76 33.87 32.57 33.82 13,709,739 +1.41(+4.34%)
Sep 07, 2016 32.21 32.43 32.06 32.42 8,148,987 +0.38(+1.17%)
Sep 06, 2016 32.07 32.22 31.74 32.04 8,514,381 +0.06(+0.20%)
Sep 02, 2016 32.16 31.98 31.98 31.98 7,173,944 +0.25(+0.79%)
Sep 01, 2016 31.96 32.12 31.36 31.73 9,643,041 -0.35(-1.10%)
Aug 31, 2016 32.87 32.93 31.87 32.08 11,222,031 -0.92(-2.79%)
Aug 30, 2016 33.29 33.50 32.90 33.00 6,942,515 -0.09(-0.28%)
Aug 29, 2016 32.97 33.19 32.84 33.10 5,707,980 +0.04(+0.12%)
Aug 26, 2016 33.53 33.83 32.93 33.06 7,235,213 -0.38(-1.12%)
Aug 25, 2016 33.53 33.63 33.15 33.43 5,764,220 -0.14(-0.42%)
Aug 24, 2016 33.57 33.90 33.49 33.57 7,052,044 -0.20(-0.60%)
Aug 23, 2016 33.29 33.86 33.18 33.78 7,907,136 +0.46(+1.38%)
Aug 22, 2016 33.40 33.55 33.07 33.32 7,906,923 -0.54(-1.59%)
Aug 19, 2016 33.82 33.98 33.62 33.86 7,920,469 -0.21(-0.62%)
Aug 18, 2016 33.87 34.15 33.72 34.07 8,944,758 +0.30(+0.90%)
Aug 17, 2016 33.36 33.80 33.14 33.76 11,333,654 +0.27(+0.79%)
Aug 16, 2016 32.97 33.65 32.64 33.50 14,041,367 +0.53(+1.61%)
Aug 15, 2016 32.56 33.01 32.49 32.97 7,544,337 +0.63(+1.96%)
Aug 12, 2016 32.47 32.55 32.19 32.33 6,332,102 -0.02(-0.05%)
Aug 11, 2016 31.88 32.60 31.51 32.35 11,239,183 +0.62(+1.95%)
Aug 10, 2016 32.39 32.47 31.65 31.73 8,157,015 -0.50(-1.55%)
Aug 09, 2016 32.62 32.77 32.07 32.23 9,054,670 -0.25(-0.77%)
Aug 08, 2016 32.03 32.67 31.97 32.48 12,385,227 +0.75(+2.36%)
Aug 05, 2016 31.49 31.76 31.20 31.73 11,178,168 +0.39(+1.25%)
Aug 04, 2016 31.39 31.62 31.00 31.34 8,847,253 -0.16(-0.52%)
Aug 03, 2016 31.12 31.53 30.87 31.50 10,986,745 +0.41(+1.31%)
Aug 02, 2016 31.11 31.30 30.32 31.10 9,142,649 +0.14(+0.45%)
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.