Skip to main content

ConocoPhillips (NY: COP )

127.13 +0.29 (+0.23%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 49.41 49.73 47.92 48.22 16,138,559 -3.47(-6.72%)
Nov 26, 2014 52.37 51.70 51.70 51.70 10,126,678 -0.66(-1.25%)
Nov 25, 2014 53.94 53.95 52.24 52.35 12,201,896 -1.17(-2.18%)
Nov 24, 2014 53.69 53.86 53.03 53.52 8,381,892 -0.23(-0.42%)
Nov 21, 2014 54.35 54.51 53.41 53.75 12,246,207 +0.31(+0.59%)
Nov 20, 2014 52.65 53.46 52.65 53.43 7,842,183 +0.79(+1.50%)
Nov 19, 2014 52.81 52.90 52.05 52.65 8,731,149 +0.34(+0.64%)
Nov 18, 2014 52.21 52.66 51.87 52.31 7,269,291 +0.18(+0.35%)
Nov 17, 2014 51.84 52.38 51.54 52.13 6,987,947 +0.01(+0.01%)
Nov 14, 2014 51.51 52.16 51.45 52.12 7,224,077 +0.77(+1.51%)
Nov 13, 2014 51.66 51.82 50.76 51.35 10,304,281 -0.62(-1.19%)
Nov 12, 2014 52.08 52.46 51.88 51.97 7,879,588 -0.40(-0.77%)
Nov 11, 2014 52.20 52.51 51.87 52.37 8,113,456 +0.11(+0.21%)
Nov 10, 2014 53.15 53.44 52.16 52.26 10,004,133 -0.41(-0.78%)
Nov 07, 2014 52.14 52.78 52.11 52.67 10,093,772 +0.61(+1.18%)
Nov 06, 2014 50.89 52.08 50.72 52.05 10,633,025 +1.05(+2.06%)
Nov 05, 2014 51.05 51.27 50.35 51.00 10,800,760 +0.81(+1.61%)
Nov 04, 2014 50.51 50.97 49.78 50.19 15,018,483 -1.31(-2.54%)
Nov 03, 2014 52.74 52.97 51.43 51.50 13,076,799 -1.16(-2.20%)
Oct 31, 2014 52.25 52.73 51.14 52.66 12,925,915 +0.58(+1.12%)
Oct 30, 2014 50.63 52.49 50.54 52.08 9,827,614 +0.44(+0.85%)
Oct 29, 2014 52.49 52.49 51.24 51.64 10,620,961 +0.39(+0.75%)
Oct 28, 2014 50.42 51.30 50.14 51.25 7,889,890 +1.01(+2.02%)
Oct 27, 2014 50.38 51.14 51.14 50.24 10,264,508 -0.91(-1.77%)
Oct 24, 2014 51.08 51.28 50.44 51.14 7,428,400 +0.05(+0.10%)
Oct 23, 2014 51.67 51.76 50.93 51.09 10,496,471 +0.41(+0.81%)
Oct 22, 2014 51.82 52.15 50.64 50.68 13,489,065 -0.84(-1.63%)
Oct 21, 2014 51.14 51.70 50.84 51.52 12,335,330 +1.28(+2.56%)
Oct 20, 2014 49.76 50.33 49.14 50.24 9,245,063 +0.55(+1.10%)
Oct 17, 2014 49.58 51.11 49.27 49.69 15,090,498 +0.84(+1.72%)
Oct 16, 2014 47.41 49.17 47.36 48.85 17,536,472 +0.50(+1.03%)
Oct 15, 2014 46.56 48.43 46.39 48.35 22,028,300 +0.04(+0.08%)
Oct 14, 2014 49.83 50.08 48.11 48.32 17,837,614 -1.36(-2.75%)
Oct 13, 2014 51.18 51.54 49.63 49.68 11,794,264 -1.67(-3.25%)
Oct 10, 2014 52.11 52.48 51.10 51.35 14,144,135 -0.79(-1.51%)
Oct 09, 2014 53.61 53.70 52.11 52.14 14,182,799 -1.72(-3.20%)
Oct 08, 2014 53.25 53.94 52.51 53.86 16,599,530 +0.45(+0.84%)
Oct 07, 2014 53.93 54.45 53.40 53.42 10,093,842 -0.76(-1.40%)
Oct 06, 2014 54.39 54.74 53.71 54.18 8,836,158 +0.14(+0.25%)
Oct 03, 2014 54.17 54.33 53.56 54.04 7,702,837 +0.06(+0.11%)
Oct 02, 2014 53.89 54.30 53.03 53.98 10,258,849 -0.22(-0.41%)
Oct 01, 2014 55.12 55.30 53.90 54.20 12,064,917 -1.10(-1.99%)
Sep 30, 2014 55.88 56.11 54.87 55.30 11,625,254 -0.95(-1.70%)
Sep 29, 2014 56.01 56.34 55.49 56.26 8,145,717 -0.20(-0.36%)
Sep 26, 2014 56.08 56.71 55.74 56.46 7,277,608 +0.40(+0.71%)
Sep 25, 2014 56.88 56.88 56.06 56.06 6,795,219 -0.83(-1.46%)
Sep 24, 2014 56.99 57.15 56.08 56.89 8,691,047 -0.14(-0.24%)
Sep 23, 2014 57.49 57.70 56.99 57.03 6,011,657 -0.56(-0.97%)
Sep 22, 2014 58.06 58.06 57.39 57.59 7,244,259 -0.64(-1.09%)
Sep 19, 2014 58.15 58.54 58.04 58.22 11,144,342 +0.43(+0.74%)
Sep 18, 2014 58.43 58.45 57.57 57.80 6,121,566 -0.48(-0.83%)
Sep 17, 2014 58.54 58.61 58.09 58.28 5,870,080 -0.08(-0.14%)
Sep 16, 2014 57.46 58.74 57.33 58.36 8,540,528 +0.98(+1.70%)
Sep 15, 2014 56.55 57.54 56.34 57.38 5,423,852 +0.69(+1.21%)
Sep 12, 2014 57.25 57.25 56.45 56.70 5,466,579 -0.67(-1.17%)
Sep 11, 2014 56.54 57.42 56.39 57.37 5,963,900 +0.28(+0.49%)
Sep 10, 2014 56.92 57.10 56.16 57.09 9,090,658 +0.02(+0.04%)
Sep 09, 2014 57.44 57.64 56.69 57.07 8,949,648 -0.05(-0.09%)
Sep 08, 2014 57.77 57.85 56.85 57.12 8,472,888 -0.95(-1.64%)
Sep 05, 2014 57.66 58.17 57.44 58.07 4,976,615 +0.36(+0.63%)
Sep 04, 2014 58.64 58.65 57.42 57.71 7,987,114 -0.76(-1.30%)
Sep 03, 2014 58.53 58.81 58.40 58.47 8,167,259 +0.49(+0.85%)
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.