ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 34.65 35.17 33.94 34.02 12,241,536 -0.42(-1.22%)
May 27, 2016 34.40 34.44 34.44 34.44 7,810,357 -0.31(-0.89%)
May 26, 2016 35.29 35.57 34.72 34.75 10,056,274 -0.13(-0.38%)
May 25, 2016 34.11 35.01 34.07 34.89 8,324,950 +1.12(+3.31%)
May 24, 2016 34.13 34.17 33.64 33.77 7,708,312 -0.10(-0.30%)
May 23, 2016 33.57 34.13 33.42 33.87 8,692,269 +0.01(+0.02%)
May 20, 2016 33.81 34.18 33.44 33.86 8,233,959 +0.17(+0.51%)
May 19, 2016 33.22 33.89 32.69 33.69 8,087,920 +0.02(+0.05%)
May 18, 2016 33.71 34.28 33.45 33.67 10,493,236 -0.15(-0.44%)
May 17, 2016 33.90 34.34 33.58 33.82 15,205,070 -0.23(-0.68%)
May 16, 2016 33.83 34.39 33.83 34.05 10,145,367 +0.82(+2.46%)
May 13, 2016 33.51 33.93 33.10 33.24 8,029,590 -0.55(-1.62%)
May 12, 2016 34.03 34.52 33.26 33.78 10,848,124 +0.04(+0.11%)
May 11, 2016 33.12 34.32 32.69 33.75 11,536,973 +0.63(+1.89%)
May 10, 2016 32.15 33.13 32.12 33.12 10,315,706 +0.94(+2.93%)
May 09, 2016 32.69 32.69 31.76 32.18 9,125,272 -0.86(-2.60%)
May 06, 2016 33.01 33.67 32.66 33.03 10,546,913 -0.35(-1.04%)
May 05, 2016 34.41 34.75 33.03 33.38 10,849,849 -0.15(-0.46%)
May 04, 2016 34.90 35.27 33.37 33.54 11,994,719 -1.29(-3.70%)
May 03, 2016 35.61 35.74 34.54 34.83 11,352,050 -1.37(-3.78%)
May 02, 2016 36.74 36.84 35.63 36.19 10,716,119 -0.73(-1.97%)
Apr 29, 2016 37.01 37.72 36.27 36.92 11,680,736 +0.09(+0.25%)
Apr 28, 2016 37.18 38.13 36.71 36.83 15,956,478 -0.34(-0.91%)
Apr 27, 2016 37.51 37.79 36.94 37.17 14,958,035 +0.02(+0.06%)
Apr 26, 2016 36.00 37.21 35.80 37.14 13,869,768 +1.40(+3.91%)
Apr 25, 2016 36.43 36.49 35.41 35.75 15,011,073 -1.04(-2.84%)
Apr 22, 2016 35.80 36.88 35.74 36.79 12,167,215 +1.07(+3.01%)
Apr 21, 2016 36.30 36.56 35.63 35.72 12,956,457 -0.66(-1.81%)
Apr 20, 2016 36.10 36.82 35.61 36.37 11,002,857 +0.02(+0.04%)
Apr 19, 2016 34.93 36.39 34.74 36.36 16,664,005 +1.59(+4.58%)
Apr 18, 2016 32.52 34.77 32.48 34.77 12,118,675 +1.00(+2.98%)
Apr 15, 2016 33.80 34.12 33.62 33.76 10,568,132 -0.40(-1.18%)
Apr 14, 2016 33.86 34.22 33.58 34.16 10,667,472 +0.49(+1.47%)
Apr 13, 2016 33.71 33.96 33.23 33.67 12,163,450 +0.08(+0.25%)
Apr 12, 2016 32.12 33.86 32.01 33.58 13,785,595 +1.76(+5.54%)
Apr 11, 2016 32.02 32.43 31.79 31.82 9,290,918 -0.03(-0.10%)
Apr 08, 2016 32.15 32.36 31.62 31.85 10,460,433 +0.71(+2.28%)
Apr 07, 2016 31.23 31.70 30.70 31.14 9,213,030 -0.34(-1.08%)
Apr 06, 2016 30.44 31.66 30.26 31.48 12,706,891 +1.32(+4.38%)
Apr 05, 2016 29.94 30.35 29.50 30.16 10,145,714 -0.05(-0.15%)
Apr 04, 2016 30.74 31.16 30.11 30.21 11,213,428 -0.53(-1.71%)
Apr 01, 2016 30.43 30.84 29.97 30.73 11,766,746 -0.38(-1.22%)
Mar 31, 2016 30.87 31.32 30.67 31.11 12,106,604 +0.15(+0.47%)
Mar 30, 2016 31.27 31.49 30.57 30.96 10,066,345 +0.36(+1.16%)
Mar 29, 2016 30.15 30.69 29.79 30.61 10,503,745 -0.05(-0.15%)
Mar 28, 2016 30.98 31.02 30.15 30.66 8,604,614 -0.28(-0.90%)
Mar 24, 2016 30.08 30.93 30.93 30.93 11,932,192 +0.15(+0.48%)
Mar 23, 2016 31.90 32.20 30.76 30.79 14,538,148 -1.60(-4.94%)
Mar 22, 2016 32.64 33.05 32.38 32.39 10,672,424 -0.51(-1.55%)
Mar 21, 2016 33.01 33.54 32.57 32.90 10,883,198 -0.34(-1.02%)
Mar 18, 2016 33.68 34.30 32.80 33.24 27,112,870 +0.01(+0.02%)
Mar 17, 2016 32.76 33.82 32.59 33.23 16,093,401 +0.88(+2.72%)
Mar 16, 2016 31.09 32.42 31.04 32.35 13,137,446 +1.58(+5.12%)
Mar 15, 2016 30.29 30.79 29.99 30.77 10,146,596 -0.14(-0.45%)
Mar 14, 2016 30.67 31.26 30.43 30.91 12,058,942 -0.39(-1.26%)
Mar 11, 2016 30.75 31.41 30.69 31.30 17,676,790 +1.15(+3.82%)
Mar 10, 2016 30.03 30.24 29.64 30.15 14,056,066 -0.02(-0.05%)
Mar 09, 2016 30.40 30.68 29.65 30.17 17,277,398 +0.33(+1.11%)
Mar 08, 2016 31.83 31.87 29.79 29.84 18,287,942 -2.15(-6.71%)
Mar 07, 2016 31.87 32.79 31.60 31.98 22,710,594 +0.22(+0.68%)
Mar 04, 2016 30.07 32.20 29.98 31.77 32,125,886 +1.98(+6.64%)
Mar 03, 2016 28.20 29.98 28.06 29.79 26,207,472 +1.60(+5.67%)
Mar 02, 2016 26.48 28.21 26.34 28.19 21,931,418 +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.