Skip to main content

ConocoPhillips (NY: COP )

127.65 +0.81 (+0.64%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 46.12 46.30 46.01 46.14 7,132,654 +0.10(+0.21%)
Aug 29, 2013 46.28 46.31 45.92 46.04 6,173,290 -0.42(-0.91%)
Aug 28, 2013 46.05 46.85 46.05 46.46 9,469,180 +0.52(+1.14%)
Aug 27, 2013 45.89 46.32 45.89 45.94 7,666,856 -0.20(-0.44%)
Aug 26, 2013 46.34 46.58 46.07 46.14 4,627,657 -0.17(-0.36%)
Aug 23, 2013 46.11 46.38 45.96 46.31 6,317,692 +0.28(+0.60%)
Aug 22, 2013 45.64 46.23 45.55 46.03 5,879,323 +0.44(+0.96%)
Aug 21, 2013 45.91 45.94 45.43 45.59 6,337,648 -0.32(-0.70%)
Aug 20, 2013 45.80 46.21 45.62 45.91 8,016,501 +0.10(+0.23%)
Aug 19, 2013 46.91 46.91 45.78 45.81 9,261,683 -1.08(-2.30%)
Aug 16, 2013 46.88 47.26 46.60 46.89 9,392,503 -0.17(-0.35%)
Aug 15, 2013 46.46 47.11 46.36 47.06 9,297,440 +0.32(+0.68%)
Aug 14, 2013 46.73 46.97 46.43 46.74 9,315,504 +0.18(+0.39%)
Aug 13, 2013 46.23 46.83 46.14 46.55 7,126,146 +0.56(+1.21%)
Aug 12, 2013 46.15 46.29 45.97 46.00 6,448,130 -0.51(-1.09%)
Aug 09, 2013 46.63 46.64 46.05 46.51 5,272,219 -0.18(-0.39%)
Aug 08, 2013 46.65 46.83 46.19 46.69 6,667,901 +0.40(+0.86%)
Aug 07, 2013 46.58 46.60 46.13 46.29 5,982,340 -0.40(-0.85%)
Aug 06, 2013 46.71 46.95 46.37 46.69 8,840,047 -0.07(-0.15%)
Aug 05, 2013 46.62 46.91 46.32 46.76 5,751,901 -0.03(-0.06%)
Aug 02, 2013 45.90 46.78 45.78 46.78 10,808,387 +0.79(+1.73%)
Aug 01, 2013 45.73 46.13 45.60 45.99 10,454,007 +0.86(+1.90%)
Jul 31, 2013 45.18 45.68 45.13 45.13 7,946,631 +0.02(+0.05%)
Jul 30, 2013 45.55 45.55 44.89 45.11 7,594,885 -0.24(-0.54%)
Jul 29, 2013 45.61 45.64 45.16 45.36 6,115,120 -0.38(-0.82%)
Jul 26, 2013 45.52 45.74 45.46 45.73 4,480,595 +0.01(+0.02%)
Jul 25, 2013 45.52 45.88 45.44 45.73 5,884,855 +0.08(+0.18%)
Jul 24, 2013 46.10 46.10 45.32 45.64 7,221,986 -0.37(-0.80%)
Jul 23, 2013 45.91 46.09 45.87 46.01 5,877,051 +0.20(+0.44%)
Jul 22, 2013 45.93 45.93 45.74 45.81 5,725,994 -0.12(-0.26%)
Jul 19, 2013 45.64 45.93 45.43 45.93 10,000,100 +0.49(+1.07%)
Jul 18, 2013 45.49 45.77 45.34 45.44 7,273,149 +0.33(+0.73%)
Jul 17, 2013 44.92 45.20 44.85 45.11 6,142,086 +0.39(+0.88%)
Jul 16, 2013 44.92 45.03 44.56 44.72 24,002,290 -0.21(-0.47%)
Jul 15, 2013 44.61 44.98 44.53 44.93 22,659,590 +0.29(+0.65%)
Jul 12, 2013 44.25 44.65 44.24 44.65 24,085,274 +0.36(+0.81%)
Jul 11, 2013 44.14 44.37 43.98 44.29 8,986,223 +0.54(+1.24%)
Jul 10, 2013 43.81 43.98 43.59 43.74 7,044,694 +0.02(+0.05%)
Jul 09, 2013 43.59 43.85 43.52 43.72 7,016,691 +0.32(+0.73%)
Jul 08, 2013 43.04 43.52 42.90 43.41 8,535,910 +0.50(+1.17%)
Jul 05, 2013 42.77 42.98 42.36 42.90 6,218,379 +0.32(+0.76%)
Jul 03, 2013 42.33 42.70 42.04 42.58 5,494,310 +0.03(+0.08%)
Jul 02, 2013 42.15 42.82 42.04 42.55 9,742,667 +0.39(+0.91%)
Jul 01, 2013 41.82 42.44 41.82 42.16 7,407,637 +0.50(+1.21%)
Jun 28, 2013 41.52 41.84 41.34 41.66 8,952,837 +0.11(+0.27%)
Jun 27, 2013 41.74 42.07 41.53 41.55 5,381,388 +0.01(+0.02%)
Jun 26, 2013 41.57 41.62 41.15 41.54 5,824,542 +0.34(+0.84%)
Jun 25, 2013 41.18 41.32 40.88 41.20 8,828,921 +0.33(+0.81%)
Jun 24, 2013 41.16 41.24 40.68 40.87 10,732,520 -0.70(-1.67%)
Jun 21, 2013 41.84 41.86 41.00 41.56 12,753,116 +0.06(+0.13%)
Jun 20, 2013 42.09 42.15 41.40 41.51 11,618,353 -0.98(-2.32%)
Jun 19, 2013 42.79 43.08 42.49 42.49 8,615,956 -0.27(-0.63%)
Jun 18, 2013 42.65 42.85 42.52 42.76 4,992,028 +0.11(+0.26%)
Jun 17, 2013 42.31 42.72 42.30 42.65 5,321,317 +0.63(+1.49%)
Jun 14, 2013 42.46 42.49 41.91 42.02 4,834,600 -0.43(-1.01%)
Jun 13, 2013 41.77 42.50 41.57 42.45 7,766,606 +0.53(+1.26%)
Jun 12, 2013 42.88 42.88 41.86 41.92 7,307,470 -0.71(-1.66%)
Jun 11, 2013 42.50 42.81 42.25 42.63 6,823,031 -0.20(-0.47%)
Jun 10, 2013 42.94 42.99 42.66 42.83 6,024,526 -0.08(-0.19%)
Jun 07, 2013 42.81 42.95 42.52 42.91 7,380,323 +0.28(+0.66%)
Jun 06, 2013 42.35 42.63 41.98 42.63 9,609,631 +0.20(+0.47%)
Jun 05, 2013 42.66 42.77 42.30 42.43 10,996,843 -0.04(-0.10%)
Jun 04, 2013 42.61 42.75 42.22 42.47 7,511,217 -0.28(-0.66%)
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.