Skip to main content

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 (%)
Apr 30, 2015 50.93 50.94 49.93 50.12 9,980,968 -0.10(-0.21%)
Apr 29, 2015 49.75 50.41 49.61 50.23 8,181,781 +0.24(+0.47%)
Apr 28, 2015 49.59 50.00 49.45 49.99 5,780,307 +0.50(+1.01%)
Apr 27, 2015 50.02 50.16 49.44 49.49 5,999,359 -0.33(-0.67%)
Apr 24, 2015 50.07 50.09 49.47 49.82 8,504,126 -0.55(-1.10%)
Apr 23, 2015 50.37 50.83 50.19 50.37 6,270,105 +0.28(+0.56%)
Apr 22, 2015 50.14 50.28 49.55 50.09 6,070,968 -0.10(-0.21%)
Apr 21, 2015 50.63 50.91 49.92 50.20 7,536,383 -0.44(-0.86%)
Apr 20, 2015 50.25 51.10 50.22 50.63 10,631,223 +0.68(+1.36%)
Apr 17, 2015 50.62 50.62 49.58 49.95 13,031,403 -0.97(-1.91%)
Apr 16, 2015 50.91 51.45 50.34 50.93 11,375,793 -0.29(-0.56%)
Apr 15, 2015 50.85 51.41 50.55 51.21 10,533,500 +0.77(+1.52%)
Apr 14, 2015 49.31 50.59 49.25 50.45 12,075,168 +1.49(+3.04%)
Apr 13, 2015 49.37 49.75 48.95 48.96 7,774,163 -0.14(-0.29%)
Apr 10, 2015 49.71 49.74 48.99 49.10 8,152,041 -0.35(-0.70%)
Apr 09, 2015 47.98 49.78 47.86 49.44 14,884,086 +1.62(+3.38%)
Apr 08, 2015 48.76 48.88 47.82 47.83 11,614,476 -0.72(-1.49%)
Apr 07, 2015 48.16 48.74 48.02 48.55 9,725,543 +0.30(+0.61%)
Apr 06, 2015 46.80 48.62 46.79 48.26 13,780,804 +1.63(+3.50%)
Apr 02, 2015 46.28 46.62 46.62 46.62 8,006,071 +0.12(+0.25%)
Apr 01, 2015 46.28 46.85 46.23 46.51 12,113,508 +0.56(+1.22%)
Mar 31, 2015 46.68 46.84 45.93 45.95 12,425,480 -1.28(-2.72%)
Mar 30, 2015 46.85 47.34 46.79 47.23 8,167,364 +0.79(+1.70%)
Mar 27, 2015 46.46 46.56 46.09 46.44 7,045,245 -0.23(-0.49%)
Mar 26, 2015 47.19 47.33 46.43 46.67 9,335,572 +0.14(+0.30%)
Mar 25, 2015 46.65 46.86 46.24 46.53 10,380,801 +0.37(+0.80%)
Mar 24, 2015 46.82 46.95 46.14 46.16 8,641,841 -0.50(-1.08%)
Mar 23, 2015 47.23 47.36 46.65 46.66 10,063,178 -0.45(-0.96%)
Mar 20, 2015 46.60 47.32 46.49 47.11 13,631,939 +0.80(+1.72%)
Mar 19, 2015 46.33 46.72 46.08 46.31 10,714,469 -0.65(-1.38%)
Mar 18, 2015 45.41 47.46 45.39 46.96 12,921,685 +1.20(+2.63%)
Mar 17, 2015 45.76 46.11 45.30 45.76 8,792,809 -0.29(-0.62%)
Mar 16, 2015 45.17 46.09 44.89 46.05 8,561,378 +0.56(+1.23%)
Mar 13, 2015 44.84 45.61 44.70 45.49 11,187,271 +0.21(+0.46%)
Mar 12, 2015 45.44 45.69 45.25 45.28 7,480,624 +0.04(+0.10%)
Mar 11, 2015 44.98 45.66 44.88 45.24 8,591,481 +0.32(+0.71%)
Mar 10, 2015 45.01 45.55 44.79 44.92 12,090,346 -0.81(-1.78%)
Mar 09, 2015 46.32 46.74 45.73 45.73 8,797,558 -0.61(-1.31%)
Mar 06, 2015 46.49 46.99 46.25 46.34 9,123,486 -0.40(-0.85%)
Mar 05, 2015 47.24 47.29 46.74 46.74 8,100,933 -0.68(-1.43%)
Mar 04, 2015 47.81 47.81 46.99 47.41 7,435,401 -0.39(-0.82%)
Mar 03, 2015 47.50 48.17 47.43 47.81 7,350,720 +0.28(+0.59%)
Mar 02, 2015 48.12 48.23 47.10 47.52 10,917,842 -0.59(-1.23%)
Feb 27, 2015 48.71 48.78 48.06 48.12 9,436,150 -0.48(-0.99%)
Feb 26, 2015 49.36 49.36 48.40 48.59 10,618,470 -1.24(-2.49%)
Feb 25, 2015 49.79 50.06 49.41 49.83 8,336,005 +0.32(+0.66%)
Feb 24, 2015 49.79 49.80 49.27 49.51 6,595,897 +0.13(+0.25%)
Feb 23, 2015 49.21 49.84 49.08 49.38 8,228,149 -0.34(-0.68%)
Feb 20, 2015 49.58 49.75 48.95 49.72 11,901,117 -0.03(-0.06%)
Feb 19, 2015 48.75 50.07 48.28 49.75 12,225,329 -0.23(-0.46%)
Feb 18, 2015 50.20 50.96 49.89 49.98 12,097,919 -1.28(-2.50%)
Feb 17, 2015 51.03 51.64 50.57 51.27 10,369,221 -0.30(-0.59%)
Feb 13, 2015 50.79 51.57 51.57 51.57 11,408,671 +1.36(+2.70%)
Feb 12, 2015 50.36 50.81 49.90 50.21 11,701,985 +0.66(+1.33%)
Feb 11, 2015 49.08 49.99 48.77 49.55 11,458,958 -0.08(-0.16%)
Feb 10, 2015 49.54 49.72 48.55 49.63 10,787,512 +0.10(+0.21%)
Feb 09, 2015 49.62 50.09 49.38 49.53 11,051,197 +0.26(+0.53%)
Feb 06, 2015 49.82 49.92 49.04 49.27 10,483,273 -0.06(-0.12%)
Feb 05, 2015 48.93 49.34 48.39 49.33 11,928,648 +1.24(+2.58%)
Feb 04, 2015 48.63 48.66 47.63 48.09 16,763,322 -1.37(-2.76%)
Feb 03, 2015 48.86 49.61 48.56 49.45 21,407,916 +1.44(+3.00%)
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.