ConocoPhillips (NY: COP )

123.06 -0.45 (-0.36%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 62.29 62.56 62.56 62.56 4,425,885 +0.43(+0.69%)
Aug 28, 2014 62.31 62.39 62.04 62.13 3,877,832 -0.28(-0.46%)
Aug 27, 2014 62.30 62.76 62.15 62.42 4,089,878 +0.38(+0.61%)
Aug 26, 2014 62.19 62.39 62.03 62.04 4,337,974 -0.20(-0.32%)
Aug 25, 2014 61.88 62.38 61.86 62.24 4,584,887 +0.43(+0.70%)
Aug 22, 2014 62.15 62.32 61.60 61.81 4,733,062 -0.57(-0.91%)
Aug 21, 2014 62.06 62.45 61.93 62.38 4,053,197 +0.37(+0.60%)
Aug 20, 2014 61.77 62.09 61.55 62.01 5,585,177 +0.45(+0.74%)
Aug 19, 2014 61.35 61.76 61.17 61.55 7,032,892 +0.44(+0.72%)
Aug 18, 2014 62.35 62.35 60.78 61.11 11,006,607 -0.99(-1.59%)
Aug 15, 2014 61.82 62.31 61.48 62.10 7,053,930 +0.35(+0.56%)
Aug 14, 2014 62.49 62.55 61.58 61.75 5,915,575 -0.55(-0.89%)
Aug 13, 2014 62.54 62.72 62.18 62.31 4,981,992 +0.36(+0.58%)
Aug 12, 2014 62.02 62.21 61.69 61.95 5,253,149 -0.29(-0.47%)
Aug 11, 2014 62.96 63.07 62.21 62.24 4,651,987 -0.41(-0.65%)
Aug 08, 2014 61.38 62.46 61.38 62.65 5,329,566 +1.34(+2.19%)
Aug 07, 2014 62.26 62.38 60.98 61.31 5,264,988 -0.79(-1.27%)
Aug 06, 2014 61.35 62.78 61.24 62.09 7,026,419 +0.67(+1.09%)
Aug 05, 2014 62.73 62.85 61.15 61.42 8,311,990 -1.73(-2.73%)
Aug 04, 2014 62.21 63.29 61.85 63.15 7,226,511 +0.99(+1.59%)
Aug 01, 2014 63.09 63.11 61.49 62.16 12,372,458 -1.39(-2.18%)
Jul 31, 2014 64.87 65.14 63.45 63.55 9,211,435 -1.64(-2.52%)
Jul 30, 2014 65.67 66.16 64.79 65.19 7,181,850 -0.06(-0.09%)
Jul 29, 2014 65.48 65.81 65.24 65.25 5,263,363 -0.37(-0.56%)
Jul 28, 2014 66.24 66.33 65.54 65.62 6,237,115 -0.56(-0.85%)
Jul 25, 2014 66.37 66.74 66.08 66.18 3,960,413 -0.25(-0.38%)
Jul 24, 2014 66.77 67.08 66.43 66.44 6,534,476 -0.39(-0.59%)
Jul 23, 2014 66.34 66.91 66.01 66.83 5,306,729 +0.57(+0.86%)
Jul 22, 2014 65.42 66.33 65.37 66.26 5,745,993 +1.15(+1.76%)
Jul 21, 2014 65.38 65.61 64.96 65.11 6,114,660 -0.18(-0.27%)
Jul 18, 2014 65.40 65.64 65.10 65.29 6,087,783 +0.06(+0.09%)
Jul 17, 2014 66.26 66.55 65.15 65.23 6,603,813 -0.99(-1.49%)
Jul 16, 2014 65.09 66.27 65.05 66.21 8,257,395 +1.51(+2.34%)
Jul 15, 2014 65.40 65.53 64.40 64.70 7,909,541 -0.86(-1.32%)
Jul 14, 2014 65.02 65.61 64.86 65.56 6,115,813 +0.85(+1.31%)
Jul 11, 2014 65.32 65.39 64.50 64.72 6,383,874 -0.72(-1.10%)
Jul 10, 2014 64.85 65.63 63.23 65.43 10,796,463 -0.10(-0.15%)
Jul 09, 2014 65.74 65.91 65.47 65.53 7,491,749 -0.18(-0.28%)
Jul 08, 2014 65.67 66.18 65.48 65.72 6,528,033 -0.05(-0.07%)
Jul 07, 2014 65.56 65.85 65.06 65.76 5,139,625 -0.23(-0.35%)
Jul 03, 2014 65.48 65.99 65.99 65.99 3,495,417 +0.41(+0.63%)
Jul 02, 2014 65.54 65.67 65.16 65.58 4,599,162 -0.19(-0.29%)
Jul 01, 2014 65.88 65.98 65.41 65.77 4,631,990 +0.29(+0.44%)
Jun 30, 2014 65.54 65.63 65.09 65.48 5,296,778 -0.21(-0.31%)
Jun 27, 2014 65.50 65.73 65.23 65.69 5,907,716 +0.03(+0.05%)
Jun 26, 2014 65.37 65.66 64.59 65.66 6,006,709 +0.26(+0.40%)
Jun 25, 2014 64.66 65.48 64.66 65.40 6,517,826 +0.63(+0.97%)
Jun 24, 2014 65.70 65.70 64.76 64.77 10,586,352 -0.99(-1.51%)
Jun 23, 2014 65.37 66.02 65.28 65.76 7,779,241 +0.57(+0.87%)
Jun 20, 2014 65.01 65.27 64.75 65.20 9,723,570 +0.45(+0.70%)
Jun 19, 2014 64.37 64.75 64.27 64.75 5,344,846 +0.40(+0.63%)
Jun 18, 2014 63.83 64.39 63.53 64.34 5,906,222 +0.37(+0.58%)
Jun 17, 2014 63.53 63.99 63.12 63.97 6,330,756 +0.05(+0.07%)
Jun 16, 2014 63.54 64.03 63.33 63.92 6,076,476 +0.47(+0.73%)
Jun 13, 2014 63.24 63.46 62.67 63.46 5,727,831 +0.17(+0.27%)
Jun 12, 2014 62.75 63.58 62.73 63.29 8,219,913 +0.70(+1.11%)
Jun 11, 2014 62.25 62.71 62.22 62.59 5,937,276 +0.24(+0.39%)
Jun 10, 2014 61.74 62.37 61.53 62.35 8,533,545 +0.60(+0.98%)
Jun 06, 2014 61.38 62.01 61.27 61.75 7,082,410 +0.60(+0.99%)
Jun 05, 2014 60.96 61.15 60.72 61.14 5,426,273 +0.19(+0.31%)
Jun 04, 2014 60.89 61.10 60.78 60.95 4,694,151 -0.02(-0.03%)
Jun 03, 2014 60.70 61.00 60.55 60.97 5,944,926 +0.26(+0.43%)
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.