Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 53.30 53.30 52.69 52.79 9,630,841 -0.26(-0.50%)
Apr 29, 2014 53.27 53.52 53.05 53.05 7,451,023 +0.02(+0.04%)
Apr 28, 2014 52.97 53.16 52.63 53.03 7,292,536 +0.18(+0.34%)
Apr 25, 2014 52.88 52.92 52.67 52.85 6,557,536 -0.06(-0.12%)
Apr 24, 2014 52.87 53.02 52.53 52.92 7,380,187 +0.33(+0.63%)
Apr 23, 2014 52.68 52.95 52.53 52.58 7,427,253 -0.11(-0.20%)
Apr 22, 2014 53.06 53.06 52.53 52.69 7,122,584 -0.31(-0.58%)
Apr 21, 2014 53.09 53.24 52.71 53.00 8,894,980 -0.12(-0.23%)
Apr 17, 2014 52.26 53.12 53.12 53.12 10,177,976 +0.70(+1.34%)
Apr 16, 2014 52.13 52.48 51.99 52.41 10,238,964 +0.60(+1.15%)
Apr 15, 2014 50.77 51.87 50.64 51.82 10,688,149 +1.02(+2.00%)
Apr 14, 2014 50.89 50.89 50.15 50.80 8,771,526 +0.45(+0.90%)
Apr 11, 2014 49.93 50.59 49.71 50.35 11,811,558 +0.82(+1.66%)
Apr 10, 2014 50.25 50.32 49.52 49.52 10,620,401 -1.30(-2.56%)
Apr 09, 2014 49.81 50.84 49.78 50.82 10,571,817 +1.04(+2.10%)
Apr 08, 2014 49.73 49.89 49.34 49.78 8,095,739 +0.42(+0.85%)
Apr 07, 2014 49.90 49.90 49.25 49.36 7,768,212 -0.53(-1.05%)
Apr 04, 2014 50.32 50.44 49.76 49.88 7,770,909 +0.01(+0.03%)
Apr 03, 2014 50.38 50.38 49.86 49.87 7,255,252 -0.49(-0.97%)
Apr 02, 2014 49.95 50.44 49.91 50.36 7,985,004 +0.41(+0.82%)
Apr 01, 2014 50.06 50.20 49.82 49.95 6,978,770 -0.03(-0.06%)
Mar 31, 2014 50.27 50.43 49.82 49.98 7,067,620 +0.00(+0.00%)
Mar 28, 2014 49.32 50.01 49.14 49.98 8,112,572 +0.75(+1.53%)
Mar 27, 2014 48.74 49.45 48.74 49.22 8,474,333 +0.49(+1.01%)
Mar 26, 2014 48.81 49.15 48.66 48.73 8,040,860 +0.15(+0.31%)
Mar 25, 2014 48.26 48.64 48.08 48.58 8,427,117 +0.59(+1.23%)
Mar 24, 2014 48.08 48.36 47.88 47.99 7,516,746 +0.06(+0.12%)
Mar 21, 2014 48.63 48.65 47.93 47.94 12,802,221 -0.30(-0.62%)
Mar 20, 2014 47.89 48.31 47.67 48.24 5,583,721 +0.28(+0.59%)
Mar 19, 2014 48.58 48.60 47.62 47.95 6,084,751 -0.43(-0.88%)
Mar 18, 2014 47.89 48.39 47.85 48.38 7,945,492 +0.58(+1.20%)
Mar 17, 2014 47.41 47.80 47.35 47.80 6,562,847 +0.49(+1.04%)
Mar 14, 2014 46.95 47.39 46.91 47.31 6,543,346 +0.20(+0.42%)
Mar 13, 2014 47.44 47.48 46.95 47.11 6,378,702 -0.16(-0.33%)
Mar 12, 2014 47.01 47.42 46.89 47.27 5,821,075 +0.01(+0.02%)
Mar 11, 2014 47.60 47.87 47.09 47.26 6,215,629 -0.26(-0.54%)
Mar 10, 2014 47.17 47.55 46.96 47.52 5,223,810 +0.27(+0.57%)
Mar 07, 2014 47.34 47.60 47.11 47.25 6,951,979 +0.09(+0.18%)
Mar 06, 2014 47.31 47.36 47.10 47.16 5,624,007 +0.06(+0.14%)
Mar 05, 2014 47.30 47.60 47.06 47.10 6,533,439 -0.14(-0.30%)
Mar 04, 2014 47.45 47.52 47.13 47.24 6,906,720 +0.13(+0.29%)
Mar 03, 2014 47.14 47.74 46.87 47.11 8,752,830 -0.13(-0.29%)
Feb 28, 2014 47.09 47.51 46.62 47.24 8,817,477 +0.18(+0.38%)
Feb 27, 2014 46.89 47.06 46.41 47.06 7,022,230 +0.09(+0.18%)
Feb 26, 2014 47.33 47.45 46.77 46.98 7,262,751 -0.28(-0.59%)
Feb 25, 2014 47.10 47.49 46.99 47.26 8,312,466 +0.07(+0.15%)
Feb 24, 2014 46.27 47.45 45.95 47.18 11,337,904 +1.24(+2.69%)
Feb 21, 2014 46.17 46.20 45.91 45.95 9,257,366 -0.17(-0.37%)
Feb 20, 2014 46.16 46.32 46.08 46.12 8,597,802 -0.06(-0.12%)
Feb 19, 2014 46.36 46.89 46.17 46.18 8,649,407 -0.26(-0.57%)
Feb 18, 2014 46.58 46.69 46.32 46.44 6,865,259 -0.11(-0.24%)
Feb 14, 2014 45.93 46.55 46.55 46.55 6,470,751 +0.58(+1.27%)
Feb 13, 2014 45.78 46.25 45.63 45.97 8,226,587 +0.13(+0.28%)
Feb 12, 2014 46.83 46.95 45.75 45.84 9,905,899 -0.25(-0.53%)
Feb 11, 2014 45.44 46.18 45.40 46.09 8,184,926 +0.70(+1.53%)
Feb 10, 2014 45.66 45.66 45.08 45.39 8,329,751 -0.27(-0.60%)
Feb 07, 2014 45.54 45.69 45.10 45.67 7,623,663 +0.47(+1.04%)
Feb 06, 2014 44.76 45.27 44.60 45.20 7,841,825 +0.59(+1.32%)
Feb 05, 2014 44.76 44.85 44.10 44.60 9,287,920 -0.18(-0.39%)
Feb 04, 2014 45.00 45.04 44.60 44.78 9,309,354 -0.11(-0.24%)
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.