Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 58.45 58.71 58.71 58.71 4,716,501 +0.40(+0.69%)
Aug 28, 2014 58.47 58.55 58.22 58.30 4,132,461 -0.27(-0.46%)
Aug 27, 2014 58.46 58.89 58.32 58.57 4,358,431 +0.35(+0.61%)
Aug 26, 2014 58.35 58.55 58.21 58.22 4,622,817 -0.19(-0.32%)
Aug 25, 2014 58.06 58.53 58.05 58.40 4,885,943 +0.40(+0.70%)
Aug 22, 2014 58.32 58.48 57.80 58.00 5,043,848 -0.53(-0.91%)
Aug 21, 2014 58.24 58.60 58.12 58.53 4,319,341 +0.35(+0.60%)
Aug 20, 2014 57.96 58.26 57.76 58.19 5,951,915 +0.43(+0.74%)
Aug 19, 2014 57.57 57.96 57.40 57.76 7,494,691 +0.41(+0.72%)
Aug 18, 2014 58.51 58.51 57.04 57.35 11,729,331 -0.93(-1.59%)
Aug 15, 2014 58.01 58.47 57.69 58.27 7,517,110 +0.33(+0.56%)
Aug 14, 2014 58.64 58.70 57.79 57.95 6,304,008 -0.52(-0.89%)
Aug 13, 2014 58.69 58.85 58.35 58.47 5,309,123 +0.34(+0.58%)
Aug 12, 2014 58.20 58.38 57.89 58.13 5,598,085 -0.27(-0.47%)
Aug 11, 2014 59.08 59.18 58.38 58.40 4,957,449 -0.38(-0.65%)
Aug 08, 2014 57.60 58.61 57.60 58.79 5,679,520 +1.26(+2.19%)
Aug 07, 2014 58.43 58.53 57.23 57.53 5,610,701 -0.74(-1.27%)
Aug 06, 2014 57.57 58.91 57.46 58.27 7,487,793 +0.63(+1.09%)
Aug 05, 2014 58.87 58.98 57.38 57.64 8,857,778 -1.62(-2.73%)
Aug 04, 2014 58.38 59.39 58.04 59.26 7,701,023 +0.93(+1.59%)
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.