Skip to main content

ConocoPhillips (NY: COP )

121.08 -0.51 (-0.42%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 37.28 38.05 36.94 38.02 9,560,539 +1.00(+2.70%)
Jan 30, 2017 38.22 38.35 36.80 37.03 13,442,394 -1.52(-3.94%)
Jan 27, 2017 39.25 39.35 38.37 38.55 6,935,070 -0.94(-2.37%)
Jan 26, 2017 39.48 39.79 39.26 39.48 5,339,711 -0.05(-0.12%)
Jan 25, 2017 39.31 39.95 39.24 39.53 7,667,157 +0.33(+0.84%)
Jan 24, 2017 39.10 40.08 39.00 39.20 7,561,745 +0.26(+0.66%)
Jan 23, 2017 39.19 39.44 38.66 38.94 7,654,495 -0.62(-1.56%)
Jan 20, 2017 39.29 39.84 39.24 39.56 7,551,181 +0.68(+1.75%)
Jan 19, 2017 39.15 39.34 38.82 38.88 6,303,108 -0.32(-0.82%)
Jan 18, 2017 38.83 39.45 38.83 39.20 6,371,680 +0.09(+0.24%)
Jan 17, 2017 39.43 39.54 38.99 39.11 6,404,395 -0.34(-0.87%)
Jan 13, 2017 39.45 39.45 39.45 0 +0.34(+0.88%)
Jan 12, 2017 40.16 40.18 39.06 39.11 8,925,321 -0.83(-2.09%)
Jan 11, 2017 38.96 40.15 38.57 39.94 11,141,551 +1.22(+3.14%)
Jan 10, 2017 38.90 39.02 38.50 38.73 6,973,673 +0.00(+0.00%)
Jan 09, 2017 39.20 39.40 38.70 38.73 7,390,652 -0.84(-2.13%)
Jan 06, 2017 39.79 39.83 39.22 39.57 4,452,985 -0.15(-0.37%)
Jan 05, 2017 39.93 40.30 39.55 39.72 6,061,771 -0.12(-0.29%)
Jan 04, 2017 39.54 39.84 39.24 39.83 6,397,787 +0.37(+0.93%)
Jan 03, 2017 39.63 40.25 38.93 39.47 9,008,747 +0.37(+0.94%)
Dec 30, 2016 39.10 39.10 39.10 0 -0.31(-0.79%)
Dec 29, 2016 39.51 39.63 39.19 39.41 4,660,775 -0.18(-0.45%)
Dec 28, 2016 40.14 40.35 39.48 39.59 5,482,635 -0.65(-1.61%)
Dec 27, 2016 40.12 40.50 40.04 40.24 3,841,124 +0.18(+0.45%)
Dec 23, 2016 40.06 40.06 40.06 0 -0.13(-0.33%)
Dec 22, 2016 40.20 40.38 40.07 40.19 5,892,799 +0.05(+0.12%)
Dec 21, 2016 40.43 40.68 40.11 40.14 5,368,807 -0.05(-0.14%)
Dec 20, 2016 40.72 41.00 40.05 40.20 5,974,847 -0.34(-0.83%)
Dec 19, 2016 40.55 40.62 40.21 40.53 6,088,532 +0.03(+0.08%)
Dec 16, 2016 40.53 40.66 40.21 40.50 13,225,053 +0.16(+0.39%)
Dec 15, 2016 39.86 40.65 39.44 40.35 10,175,308 +0.20(+0.49%)
Dec 14, 2016 40.74 41.03 40.07 40.15 11,012,728 -0.90(-2.18%)
Dec 13, 2016 40.75 41.46 40.26 41.05 10,081,011 +0.98(+2.45%)
Dec 12, 2016 40.68 41.41 39.98 40.07 13,782,356 +0.48(+1.20%)
Dec 09, 2016 38.97 39.63 38.85 39.59 7,855,785 +0.77(+1.99%)
Dec 08, 2016 39.06 39.13 38.15 38.82 7,571,794 -0.09(-0.24%)
Dec 07, 2016 38.57 39.02 38.40 38.91 11,625,898 +0.00(+0.00%)
Dec 06, 2016 37.80 39.03 37.53 38.91 9,179,410 +0.80(+2.09%)
Dec 05, 2016 38.08 39.07 37.92 38.12 11,349,991 +0.59(+1.58%)
Dec 02, 2016 37.47 37.81 37.22 37.52 7,444,048 -0.08(-0.21%)
Dec 01, 2016 39.10 39.11 37.46 37.60 14,240,648 -0.23(-0.62%)
Nov 30, 2016 36.11 38.46 36.05 37.84 26,795,858 +3.35(+9.70%)
Nov 29, 2016 34.68 34.74 34.18 34.49 12,016,005 -0.99(-2.79%)
Nov 28, 2016 36.43 36.53 35.40 35.48 12,044,063 -0.19(-0.55%)
Nov 25, 2016 35.72 35.90 35.22 35.68 4,481,052 -0.43(-1.19%)
Nov 23, 2016 36.11 36.11 36.11 0 +0.18(+0.50%)
Nov 22, 2016 36.10 36.41 35.31 35.93 9,304,097 -0.23(-0.63%)
Nov 21, 2016 35.59 36.26 35.51 36.15 12,683,229 +1.25(+3.57%)
Nov 18, 2016 34.09 35.06 34.05 34.90 10,809,462 +0.90(+2.64%)
Nov 17, 2016 34.94 35.15 33.93 34.01 8,655,413 -0.60(-1.74%)
Nov 16, 2016 35.22 35.60 34.45 34.61 8,720,833 -0.70(-1.99%)
Nov 15, 2016 34.51 35.55 34.51 35.31 14,361,998 +0.90(+2.61%)
Nov 14, 2016 33.98 34.51 33.86 34.41 12,849,325 +0.15(+0.43%)
Nov 11, 2016 34.55 34.84 33.86 34.27 10,458,313 -0.66(-1.88%)
Nov 10, 2016 35.61 35.67 34.58 34.92 14,339,478 -0.74(-2.08%)
Nov 09, 2016 33.90 36.04 33.84 35.66 13,921,022 +1.09(+3.16%)
Nov 08, 2016 34.02 34.97 33.92 34.57 8,121,769 +0.32(+0.93%)
Nov 07, 2016 33.92 34.31 33.67 34.25 7,400,626 +0.90(+2.71%)
Nov 04, 2016 33.80 34.16 33.28 33.34 9,390,669 -0.65(-1.93%)
Nov 03, 2016 33.89 34.32 33.60 34.00 8,532,725 +0.29(+0.86%)
Nov 02, 2016 33.47 33.97 33.02 33.71 9,615,393 -0.24(-0.71%)
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.