Skip to main content

ConocoPhillips (NY: COP )

127.52 +0.68 (+0.54%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 55.89 56.12 54.87 55.31 11,624,381 -0.95(-1.70%)
Sep 29, 2014 56.02 56.34 55.49 56.26 8,145,105 -0.20(-0.36%)
Sep 26, 2014 56.09 56.72 55.74 56.46 7,277,062 +0.40(+0.71%)
Sep 25, 2014 56.88 56.88 56.07 56.07 6,794,709 -0.83(-1.46%)
Sep 24, 2014 56.99 57.16 56.08 56.90 8,690,395 -0.14(-0.24%)
Sep 23, 2014 57.49 57.71 57.00 57.03 6,011,205 -0.56(-0.97%)
Sep 22, 2014 58.06 58.06 57.40 57.59 7,243,716 -0.64(-1.09%)
Sep 19, 2014 58.15 58.55 58.05 58.23 11,143,506 +0.43(+0.74%)
Sep 18, 2014 58.43 58.45 57.57 57.80 6,121,106 -0.48(-0.83%)
Sep 17, 2014 58.55 58.61 58.09 58.28 5,869,639 -0.08(-0.14%)
Sep 16, 2014 57.46 58.75 57.33 58.36 8,539,887 +0.98(+1.70%)
Sep 15, 2014 56.55 57.55 56.35 57.39 5,423,445 +0.69(+1.21%)
Sep 12, 2014 57.25 57.26 56.46 56.70 5,466,169 -0.67(-1.17%)
Sep 11, 2014 56.54 57.42 56.39 57.37 5,963,452 +0.28(+0.49%)
Sep 10, 2014 56.93 57.11 56.17 57.09 9,089,976 +0.02(+0.04%)
Sep 09, 2014 57.44 57.64 56.69 57.07 8,948,976 -0.05(-0.09%)
Sep 08, 2014 57.78 57.86 56.85 57.12 8,472,252 -0.95(-1.64%)
Sep 05, 2014 57.66 58.18 57.44 58.08 4,976,241 +0.36(+0.63%)
Sep 04, 2014 58.65 58.65 57.42 57.71 7,986,515 -0.76(-1.30%)
Sep 03, 2014 58.53 58.81 58.40 58.47 8,166,646 +0.49(+0.85%)
Sep 02, 2014 58.59 58.60 57.66 57.98 7,717,448 -0.72(-1.23%)
Aug 29, 2014 58.45 58.70 58.70 58.70 4,716,791 +0.40(+0.69%)
Aug 28, 2014 58.47 58.55 58.21 58.30 4,132,715 -0.27(-0.46%)
Aug 27, 2014 58.46 58.88 58.31 58.57 4,358,699 +0.35(+0.61%)
Aug 26, 2014 58.35 58.55 58.21 58.21 4,623,102 -0.19(-0.32%)
Aug 25, 2014 58.06 58.53 58.05 58.40 4,886,244 +0.40(+0.70%)
Aug 22, 2014 58.31 58.48 57.80 58.00 5,044,158 -0.53(-0.91%)
Aug 21, 2014 58.23 58.60 58.11 58.53 4,319,606 +0.35(+0.60%)
Aug 20, 2014 57.96 58.26 57.76 58.18 5,952,282 +0.43(+0.74%)
Aug 19, 2014 57.57 57.95 57.40 57.76 7,495,152 +0.41(+0.72%)
Aug 18, 2014 58.51 58.51 57.03 57.35 11,730,053 -0.93(-1.59%)
Aug 15, 2014 58.01 58.47 57.69 58.27 7,517,572 +0.33(+0.56%)
Aug 14, 2014 58.63 58.70 57.79 57.95 6,304,396 -0.52(-0.89%)
Aug 13, 2014 58.68 58.85 58.34 58.47 5,309,449 +0.34(+0.58%)
Aug 12, 2014 58.20 58.37 57.89 58.13 5,598,430 -0.27(-0.47%)
Aug 11, 2014 59.07 59.18 58.37 58.40 4,957,754 -0.38(-0.65%)
Aug 08, 2014 57.60 58.61 57.60 58.78 5,679,869 +1.26(+2.19%)
Aug 07, 2014 58.42 58.53 57.22 57.53 5,611,046 -0.74(-1.27%)
Aug 06, 2014 57.57 58.91 57.46 58.26 7,488,254 +0.63(+1.09%)
Aug 05, 2014 58.86 58.97 57.37 57.63 8,858,323 -1.62(-2.73%)
Aug 04, 2014 58.37 59.38 58.04 59.25 7,701,497 +0.93(+1.59%)
Aug 01, 2014 59.20 59.22 57.70 58.33 13,185,678 -1.30(-2.18%)
Jul 31, 2014 60.87 61.12 59.54 59.63 9,816,887 -1.54(-2.52%)
Jul 30, 2014 61.62 62.08 60.79 61.17 7,653,900 -0.06(-0.09%)
Jul 29, 2014 61.44 61.75 61.22 61.23 5,609,315 -0.35(-0.56%)
Jul 28, 2014 62.16 62.24 61.49 61.57 6,647,070 -0.53(-0.85%)
Jul 25, 2014 62.27 62.62 62.00 62.10 4,220,724 -0.24(-0.38%)
Jul 24, 2014 62.65 62.95 62.33 62.34 6,963,976 -0.37(-0.59%)
Jul 23, 2014 62.25 62.79 61.94 62.71 5,655,531 +0.53(+0.86%)
Jul 22, 2014 61.39 62.24 61.34 62.17 6,123,667 +1.08(+1.76%)
Jul 21, 2014 61.35 61.56 60.95 61.10 6,516,566 -0.17(-0.27%)
Jul 18, 2014 61.36 61.59 61.09 61.26 6,487,922 +0.06(+0.09%)
Jul 17, 2014 62.17 62.45 61.13 61.20 7,037,870 -0.93(-1.49%)
Jul 16, 2014 61.08 62.18 61.04 62.13 8,800,140 +1.42(+2.34%)
Jul 15, 2014 61.37 61.49 60.43 60.71 8,429,422 -0.81(-1.32%)
Jul 14, 2014 61.01 61.56 60.86 61.52 6,517,794 +0.80(+1.31%)
Jul 11, 2014 61.29 61.36 60.52 60.73 6,803,474 -0.67(-1.10%)
Jul 10, 2014 60.85 61.59 59.33 61.40 11,506,096 -0.09(-0.15%)
Jul 09, 2014 61.69 61.84 61.43 61.49 7,984,168 -0.17(-0.28%)
Jul 08, 2014 61.62 62.10 61.44 61.66 6,957,109 -0.04(-0.07%)
Jul 07, 2014 61.52 61.79 61.05 61.71 5,477,444 -0.22(-0.35%)
Jul 03, 2014 61.44 61.92 61.92 61.92 3,725,165 +0.39(+0.63%)
Jul 02, 2014 61.50 61.62 61.14 61.54 4,901,457 -0.18(-0.29%)
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.