ConocoPhillips (NY: COP )

103.66 +0.66 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 84.22 84.56 82.37 82.50 7,095,444 -2.13(-2.52%)
Jul 30, 2014 85.25 85.89 84.11 84.63 5,532,082 -0.08(-0.09%)
Jul 29, 2014 85.01 85.44 84.70 84.71 4,054,298 -0.48(-0.56%)
Jul 28, 2014 86.00 86.11 85.08 85.19 4,804,366 -0.73(-0.85%)
Jul 25, 2014 86.16 86.64 85.78 85.92 3,050,653 -0.33(-0.38%)
Jul 24, 2014 86.68 87.09 86.24 86.25 5,033,419 -0.51(-0.59%)
Jul 23, 2014 86.12 86.87 85.69 86.76 4,087,702 +0.74(+0.86%)
Jul 22, 2014 84.93 86.11 84.86 86.02 4,426,061 +1.49(+1.76%)
Jul 21, 2014 84.88 85.17 84.33 84.53 4,710,040 -0.23(-0.27%)
Jul 18, 2014 84.90 85.21 84.52 84.76 4,689,337 +0.08(+0.09%)
Jul 17, 2014 86.02 86.40 84.58 84.68 5,086,828 -2.01(-2.32%)
Jul 16, 2014 85.22 86.76 85.17 86.69 6,306,999 +1.98(+2.34%)
Jul 15, 2014 85.63 85.80 84.32 84.71 6,041,308 -1.13(-1.32%)
Jul 14, 2014 85.13 85.90 84.92 85.84 4,671,258 +1.11(+1.31%)
Jul 11, 2014 85.52 85.61 84.44 84.73 4,876,003 -0.94(-1.10%)
Jul 10, 2014 84.91 85.93 82.78 85.67 8,246,339 -0.13(-0.15%)
Jul 09, 2014 86.07 86.29 85.71 85.80 5,722,198 -0.24(-0.28%)
Jul 08, 2014 85.98 86.65 85.73 86.04 4,986,112 -0.06(-0.07%)
Jul 07, 2014 85.84 86.21 85.18 86.10 3,925,646 -0.30(-0.35%)
Jul 03, 2014 85.73 86.40 86.40 86.40 2,669,800 +0.54(+0.63%)
Jul 02, 2014 85.81 85.98 85.31 85.86 3,512,840 -0.25(-0.29%)
Jul 01, 2014 86.25 86.39 85.64 86.11 3,537,914 +0.38(+0.44%)
Jun 30, 2014 85.81 85.93 85.22 85.73 4,045,679 -0.27(-0.31%)
Jun 27, 2014 85.75 86.06 85.40 86.00 4,512,314 +0.04(+0.05%)
Jun 26, 2014 85.59 85.97 84.56 85.96 4,587,925 +0.34(+0.40%)
Jun 25, 2014 84.65 85.73 84.65 85.62 4,978,316 +0.82(+0.97%)
Jun 24, 2014 86.02 86.02 84.79 84.80 8,085,856 -1.30(-1.51%)
Jun 23, 2014 85.59 86.43 85.47 86.10 5,941,785 +0.74(+0.87%)
Jun 20, 2014 85.11 85.46 84.78 85.36 7,426,863 +0.59(+0.70%)
Jun 19, 2014 84.27 84.77 84.14 84.77 4,082,394 +0.53(+0.63%)
Jun 18, 2014 83.57 84.30 83.18 84.24 4,511,173 +0.49(+0.59%)
Jun 17, 2014 83.18 83.78 82.64 83.75 4,835,432 +0.06(+0.07%)
Jun 16, 2014 83.19 83.83 82.92 83.69 4,641,213 +0.61(+0.73%)
Jun 13, 2014 82.80 83.09 82.05 83.08 4,374,918 +0.22(+0.27%)
Jun 12, 2014 82.15 83.24 82.13 82.86 6,278,370 +0.91(+1.11%)
Jun 11, 2014 81.50 82.10 81.46 81.95 4,534,892 +0.32(+0.39%)
Jun 10, 2014 80.83 81.66 80.56 81.63 6,517,922 +0.79(+0.98%)
Jun 06, 2014 80.36 81.18 80.22 80.84 5,409,545 +0.79(+0.99%)
Jun 05, 2014 79.81 80.06 79.50 80.05 4,144,588 +0.25(+0.31%)
Jun 04, 2014 79.72 79.99 79.58 79.80 3,585,393 -0.02(-0.03%)
Jun 03, 2014 79.47 79.87 79.28 79.82 4,540,735 +0.34(+0.43%)
Jun 02, 2014 80.21 80.55 79.05 79.48 5,047,398 -0.46(-0.58%)
May 30, 2014 79.42 80.11 79.21 79.94 5,993,110 +0.39(+0.49%)
May 29, 2014 79.49 79.84 78.90 79.55 4,061,290 -0.02(-0.03%)
May 28, 2014 79.81 80.54 79.51 79.57 6,549,780 +0.53(+0.67%)
May 27, 2014 78.46 79.05 78.46 79.04 4,163,404 +0.61(+0.78%)
May 23, 2014 78.53 78.43 78.43 78.43 3,566,300 -0.18(-0.23%)
May 22, 2014 78.40 78.75 78.14 78.61 2,529,543 +0.08(+0.10%)
May 21, 2014 78.24 78.66 78.04 78.53 4,472,329 -0.01(-0.01%)
May 20, 2014 78.50 78.68 78.11 78.54 4,353,292 +0.11(+0.14%)
May 19, 2014 78.01 78.57 77.94 78.43 3,341,525 +0.37(+0.47%)
May 16, 2014 78.11 78.24 77.45 78.06 5,868,151 -0.05(-0.06%)
May 15, 2014 78.46 78.68 77.52 78.11 7,914,076 -0.42(-0.53%)
May 14, 2014 78.74 78.79 78.35 78.53 4,463,019 -0.11(-0.14%)
May 13, 2014 78.45 78.82 78.24 78.64 5,228,997 +0.23(+0.29%)
May 12, 2014 78.11 78.42 77.79 78.41 4,973,307 +0.77(+0.99%)
May 09, 2014 77.10 77.65 76.91 77.64 5,609,575 +0.63(+0.82%)
May 08, 2014 77.92 78.07 76.77 77.01 6,704,918 -1.10(-1.41%)
May 07, 2014 77.62 78.22 77.34 78.11 7,181,543 +1.03(+1.34%)
May 06, 2014 77.20 77.30 76.64 77.08 4,899,454 +0.19(+0.25%)
May 05, 2014 76.40 77.30 76.22 76.89 5,831,710 +0.37(+0.48%)
May 02, 2014 74.88 76.85 74.87 76.52 9,360,408 +1.49(+1.99%)
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.