ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 34.64 35.17 33.94 34.02 12,242,454 -0.42(-1.22%)
May 27, 2016 34.39 34.44 34.44 34.44 7,810,943 -0.31(-0.89%)
May 26, 2016 35.29 35.57 34.72 34.75 10,057,029 -0.13(-0.38%)
May 25, 2016 34.11 35.00 34.07 34.88 8,325,575 +1.12(+3.31%)
May 24, 2016 34.12 34.17 33.63 33.77 7,708,891 -0.10(-0.30%)
May 23, 2016 33.56 34.12 33.42 33.87 8,692,921 +0.01(+0.02%)
May 20, 2016 33.81 34.18 33.44 33.86 8,234,576 +0.17(+0.51%)
May 19, 2016 33.21 33.89 32.69 33.69 8,088,527 +0.02(+0.05%)
May 18, 2016 33.70 34.28 33.45 33.67 10,494,024 -0.15(-0.44%)
May 17, 2016 33.90 34.34 33.57 33.82 15,206,211 -0.23(-0.68%)
May 16, 2016 33.83 34.38 33.83 34.05 10,146,129 +0.82(+2.46%)
May 13, 2016 33.50 33.93 33.09 33.23 8,030,192 -0.55(-1.62%)
May 12, 2016 34.03 34.52 33.25 33.78 10,848,939 +0.04(+0.11%)
May 11, 2016 33.12 34.32 32.68 33.74 11,537,839 +0.63(+1.89%)
May 10, 2016 32.15 33.13 32.12 33.12 10,316,480 +0.94(+2.93%)
May 09, 2016 32.68 32.68 31.76 32.17 9,125,957 -0.86(-2.60%)
May 06, 2016 33.01 33.67 32.65 33.03 10,547,705 -0.35(-1.04%)
May 05, 2016 34.41 34.75 33.03 33.38 10,850,663 -0.15(-0.46%)
May 04, 2016 34.89 35.26 33.36 33.53 11,995,620 -1.29(-3.70%)
May 03, 2016 35.61 35.74 34.54 34.82 11,352,902 -1.37(-3.78%)
May 02, 2016 36.74 36.84 35.62 36.19 10,716,923 -0.73(-1.97%)
Apr 29, 2016 37.00 37.72 36.27 36.92 11,681,613 +0.09(+0.25%)
Apr 28, 2016 37.18 38.12 36.71 36.83 15,957,676 -0.34(-0.91%)
Apr 27, 2016 37.50 37.78 36.94 37.16 14,959,158 +0.02(+0.06%)
Apr 26, 2016 36.00 37.21 35.80 37.14 13,870,809 +1.40(+3.91%)
Apr 25, 2016 36.43 36.49 35.41 35.74 15,012,200 -1.04(-2.84%)
Apr 22, 2016 35.80 36.88 35.74 36.79 12,168,129 +1.07(+3.01%)
Apr 21, 2016 36.30 36.55 35.63 35.71 12,957,429 -0.66(-1.81%)
Apr 20, 2016 36.10 36.81 35.60 36.37 11,003,683 +0.02(+0.04%)
Apr 19, 2016 34.92 36.38 34.74 36.35 16,665,256 +1.59(+4.58%)
Apr 18, 2016 32.51 34.76 32.48 34.76 12,119,585 +1.00(+2.97%)
Apr 15, 2016 33.80 34.12 33.62 33.76 10,568,926 -0.40(-1.18%)
Apr 14, 2016 33.86 34.22 33.57 34.16 10,668,273 +0.49(+1.47%)
Apr 13, 2016 33.70 33.96 33.23 33.67 12,164,363 +0.09(+0.25%)
Apr 12, 2016 32.11 33.86 32.00 33.58 13,786,630 +1.76(+5.54%)
Apr 11, 2016 32.02 32.43 31.79 31.82 9,291,615 -0.03(-0.10%)
Apr 08, 2016 32.15 32.36 31.62 31.85 10,461,218 +0.71(+2.28%)
Apr 07, 2016 31.23 31.70 30.70 31.14 9,213,722 -0.34(-1.08%)
Apr 06, 2016 30.44 31.66 30.26 31.48 12,707,845 +1.32(+4.38%)
Apr 05, 2016 29.93 30.35 29.50 30.16 10,146,476 -0.05(-0.15%)
Apr 04, 2016 30.74 31.15 30.11 30.20 11,214,270 -0.53(-1.71%)
Apr 01, 2016 30.43 30.84 29.97 30.73 11,767,630 -0.38(-1.22%)
Mar 31, 2016 30.87 31.32 30.67 31.11 12,107,512 +0.15(+0.47%)
Mar 30, 2016 31.27 31.49 30.57 30.96 10,067,101 +0.36(+1.16%)
Mar 29, 2016 30.14 30.69 29.79 30.61 10,504,533 -0.05(-0.15%)
Mar 28, 2016 30.98 31.02 30.14 30.65 8,605,260 -0.28(-0.90%)
Mar 24, 2016 30.07 30.93 30.93 30.93 11,933,088 +0.15(+0.48%)
Mar 23, 2016 31.90 32.20 30.75 30.78 14,539,239 -1.60(-4.94%)
Mar 22, 2016 32.64 33.05 32.38 32.38 10,673,225 -0.51(-1.55%)
Mar 21, 2016 33.01 33.53 32.57 32.89 10,884,015 -0.34(-1.02%)
Mar 18, 2016 33.67 34.30 32.79 33.23 27,114,906 +0.01(+0.02%)
Mar 17, 2016 32.75 33.82 32.59 33.23 16,094,609 +0.88(+2.72%)
Mar 16, 2016 31.09 32.42 31.04 32.34 13,138,433 +1.58(+5.12%)
Mar 15, 2016 30.29 30.78 29.98 30.77 10,147,358 -0.14(-0.45%)
Mar 14, 2016 30.67 31.26 30.43 30.91 12,059,848 -0.39(-1.26%)
Mar 11, 2016 30.75 31.41 30.69 31.30 17,678,116 +1.15(+3.82%)
Mar 10, 2016 30.03 30.24 29.63 30.15 14,057,121 -0.02(-0.05%)
Mar 09, 2016 30.40 30.68 29.65 30.17 17,278,694 +0.33(+1.11%)
Mar 08, 2016 31.83 31.87 29.79 29.83 18,289,314 -2.15(-6.72%)
Mar 07, 2016 31.87 32.79 31.60 31.98 22,712,300 +0.22(+0.68%)
Mar 04, 2016 30.07 32.20 29.97 31.77 32,128,298 +1.98(+6.64%)
Mar 03, 2016 28.20 29.98 28.06 29.79 26,209,440 +1.60(+5.67%)
Mar 02, 2016 26.48 28.20 26.34 28.19 21,933,066 +1.57(+5.89%)
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.