Skip to main content

ConocoPhillips (NY: COP )

127.73 +0.89 (+0.70%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 45.72 46.02 45.23 45.65 15,248,455 -0.56(-1.22%)
Jan 30, 2014 46.81 46.85 45.91 46.21 7,863,473 -0.05(-0.11%)
Jan 29, 2014 46.51 46.54 45.93 46.26 8,068,626 -0.27(-0.59%)
Jan 28, 2014 46.35 46.59 46.20 46.54 6,170,447 +0.25(+0.53%)
Jan 27, 2014 46.59 46.81 46.14 46.29 7,655,529 -0.50(-1.07%)
Jan 24, 2014 47.63 47.63 46.67 46.79 8,588,897 -0.90(-1.89%)
Jan 23, 2014 47.83 48.21 47.51 47.69 6,155,147 -0.37(-0.76%)
Jan 22, 2014 48.14 48.35 47.83 48.06 5,834,100 +0.08(+0.16%)
Jan 21, 2014 47.85 47.99 47.59 47.98 6,696,199 +0.53(+1.11%)
Jan 17, 2014 47.81 47.45 47.45 47.45 6,903,018 -0.22(-0.47%)
Jan 16, 2014 47.83 47.85 47.16 47.68 7,620,804 -0.18(-0.37%)
Jan 15, 2014 48.02 48.29 47.66 47.85 6,498,335 -0.17(-0.35%)
Jan 14, 2014 47.68 48.06 47.56 48.02 6,805,974 +0.41(+0.86%)
Jan 13, 2014 48.27 48.32 47.43 47.61 10,305,578 -0.79(-1.64%)
Jan 10, 2014 48.93 49.05 48.35 48.41 6,852,878 -0.41(-0.85%)
Jan 09, 2014 49.07 49.15 48.59 48.82 5,803,109 -0.16(-0.33%)
Jan 08, 2014 49.54 49.54 48.86 48.98 9,087,533 -0.48(-0.97%)
Jan 07, 2014 49.38 49.55 49.17 49.46 5,204,951 +0.08(+0.16%)
Jan 06, 2014 49.44 49.77 49.22 49.38 6,274,928 +0.21(+0.43%)
Jan 03, 2014 49.26 49.44 49.08 49.17 4,403,326 +0.13(+0.26%)
Jan 02, 2014 49.39 49.85 48.87 49.05 6,185,874 -0.61(-1.23%)
Dec 31, 2013 49.17 49.66 49.66 49.66 4,668,358 +0.52(+1.06%)
Dec 30, 2013 49.53 49.65 49.11 49.14 4,232,089 -0.34(-0.68%)
Dec 27, 2013 49.25 49.62 49.24 49.48 2,796,709 +0.14(+0.28%)
Dec 26, 2013 49.20 49.51 49.15 49.34 3,431,884 +0.18(+0.37%)
Dec 24, 2013 48.94 49.19 48.72 49.15 2,311,964 +0.26(+0.53%)
Dec 23, 2013 49.26 49.73 48.82 48.89 5,906,678 -0.22(-0.46%)
Dec 20, 2013 48.57 49.55 48.53 49.12 11,825,193 +0.56(+1.16%)
Dec 19, 2013 48.55 48.77 48.30 48.55 9,882,282 -0.22(-0.46%)
Dec 18, 2013 48.82 48.92 47.96 48.78 11,311,211 +0.24(+0.49%)
Dec 17, 2013 49.07 49.10 48.53 48.54 6,943,552 -0.51(-1.05%)
Dec 16, 2013 48.96 49.30 48.86 49.05 5,919,264 +0.25(+0.52%)
Dec 13, 2013 48.88 49.31 48.70 48.80 6,614,175 -0.04(-0.07%)
Dec 12, 2013 48.61 49.05 48.44 48.84 8,119,218 +0.26(+0.54%)
Dec 11, 2013 49.43 49.43 48.53 48.58 8,218,447 -0.84(-1.71%)
Dec 10, 2013 49.35 49.64 49.07 49.42 6,701,893 -0.09(-0.18%)
Dec 09, 2013 49.62 49.90 49.34 49.51 7,046,433 -0.23(-0.47%)
Dec 06, 2013 50.03 50.24 49.34 49.74 7,911,265 -0.05(-0.10%)
Dec 05, 2013 50.05 50.15 49.29 49.79 7,165,882 -0.40(-0.80%)
Dec 04, 2013 50.85 51.04 49.99 50.19 7,681,424 -0.75(-1.46%)
Dec 03, 2013 50.94 51.41 50.71 50.94 7,698,174 -0.07(-0.14%)
Dec 02, 2013 51.58 51.65 50.78 51.01 8,101,791 -0.16(-0.32%)
Nov 29, 2013 51.06 51.69 50.96 51.17 3,463,306 +0.13(+0.25%)
Nov 27, 2013 51.27 51.59 50.87 51.04 4,696,782 -0.22(-0.43%)
Nov 26, 2013 51.18 51.67 50.95 51.26 5,811,642 +0.08(+0.16%)
Nov 25, 2013 51.84 51.96 51.13 51.18 7,503,917 -0.85(-1.63%)
Nov 22, 2013 51.65 52.06 51.48 52.03 5,169,817 +0.48(+0.93%)
Nov 21, 2013 50.94 51.73 50.89 51.55 5,675,033 +0.77(+1.51%)
Nov 20, 2013 50.95 51.26 50.67 50.78 5,889,078 -0.01(-0.01%)
Nov 19, 2013 50.69 51.09 50.44 50.79 10,135,124 -0.04(-0.07%)
Nov 18, 2013 51.64 51.75 50.75 50.83 6,658,319 -0.70(-1.35%)
Nov 15, 2013 51.70 51.71 51.13 51.52 7,602,102 -0.27(-0.52%)
Nov 14, 2013 51.72 51.87 51.45 51.79 5,440,766 +0.60(+1.18%)
Nov 12, 2013 51.49 51.64 51.04 51.18 4,428,417 -0.52(-1.01%)
Nov 11, 2013 51.63 51.89 51.54 51.70 3,955,866 -0.09(-0.18%)
Nov 08, 2013 50.95 51.82 50.87 51.80 6,856,876 +0.83(+1.63%)
Nov 07, 2013 51.91 51.96 50.80 50.97 8,303,886 -0.98(-1.88%)
Nov 06, 2013 51.44 51.99 51.39 51.94 8,026,945 +0.93(+1.83%)
Nov 05, 2013 51.33 51.51 50.96 51.01 6,499,602 -0.53(-1.04%)
Nov 04, 2013 51.57 51.67 51.20 51.54 5,127,832 +0.17(+0.33%)
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.