Skip to main content

ConocoPhillips (NY: COP )

109.22 +0.93 (+0.86%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 48.50 48.66 48.23 48.38 6,866,705 -0.56(-1.14%)
Sep 27, 2013 48.83 48.98 48.66 48.93 4,919,894 +0.06(+0.11%)
Sep 26, 2013 48.95 49.02 48.64 48.88 5,506,516 -0.06(-0.13%)
Sep 25, 2013 49.06 49.20 48.86 48.94 5,694,518 -0.06(-0.11%)
Sep 24, 2013 49.16 49.44 48.95 49.00 8,100,438 -0.13(-0.25%)
Sep 23, 2013 49.18 49.23 48.58 49.12 6,708,225 -0.29(-0.59%)
Sep 20, 2013 49.31 49.48 48.91 49.41 14,573,201 +0.11(+0.23%)
Sep 19, 2013 49.14 49.35 48.76 49.30 6,797,380 +0.19(+0.40%)
Sep 18, 2013 48.43 49.37 48.31 49.11 7,463,042 +0.60(+1.23%)
Sep 17, 2013 48.24 48.66 48.20 48.51 5,365,223 +0.25(+0.52%)
Sep 16, 2013 48.44 48.59 48.13 48.26 6,876,603 +0.10(+0.22%)
Sep 13, 2013 48.12 48.31 47.94 48.15 5,742,550 +0.29(+0.60%)
Sep 12, 2013 48.15 48.17 47.83 47.87 5,192,162 -0.26(-0.55%)
Sep 11, 2013 47.83 48.28 47.73 48.13 5,417,801 +0.35(+0.73%)
Sep 10, 2013 47.95 48.00 47.55 47.79 6,406,310 -0.15(-0.30%)
Sep 09, 2013 47.50 47.97 47.36 47.93 7,316,885 +0.47(+0.98%)
Sep 06, 2013 47.24 47.86 46.94 47.47 8,607,423 +0.30(+0.63%)
Sep 05, 2013 47.09 47.40 46.95 47.17 6,153,813 +0.08(+0.16%)
Sep 04, 2013 46.54 47.40 46.43 47.09 9,362,900 +0.61(+1.30%)
Sep 03, 2013 46.60 46.62 46.29 46.48 7,958,366 +0.34(+0.74%)
Aug 30, 2013 46.13 46.31 46.02 46.14 7,131,681 +0.10(+0.21%)
Aug 29, 2013 46.29 46.32 45.92 46.05 6,172,448 -0.42(-0.91%)
Aug 28, 2013 46.06 46.86 46.06 46.47 9,467,888 +0.52(+1.14%)
Aug 27, 2013 45.90 46.32 45.89 45.95 7,665,810 -0.20(-0.44%)
Aug 26, 2013 46.34 46.59 46.08 46.15 4,627,026 -0.17(-0.36%)
Aug 23, 2013 46.12 46.39 45.96 46.32 6,316,830 +0.28(+0.60%)
Aug 22, 2013 45.64 46.23 45.55 46.04 5,878,521 +0.44(+0.96%)
Aug 21, 2013 45.91 45.95 45.44 45.60 6,336,783 -0.32(-0.70%)
Aug 20, 2013 45.81 46.21 45.63 45.92 8,015,407 +0.10(+0.23%)
Aug 19, 2013 46.92 46.92 45.79 45.82 9,260,419 -1.08(-2.30%)
Aug 16, 2013 46.89 47.26 46.61 46.89 9,391,222 -0.17(-0.36%)
Aug 15, 2013 46.46 47.12 46.37 47.06 9,296,172 +0.32(+0.69%)
Aug 14, 2013 46.73 46.98 46.44 46.74 9,314,233 +0.18(+0.39%)
Aug 13, 2013 46.23 46.84 46.14 46.56 7,125,173 +0.56(+1.21%)
Aug 12, 2013 46.16 46.30 45.98 46.00 6,447,250 -0.51(-1.09%)
Aug 09, 2013 46.64 46.64 46.05 46.51 5,271,500 -0.18(-0.39%)
Aug 08, 2013 46.66 46.83 46.19 46.69 6,666,992 +0.40(+0.86%)
Aug 07, 2013 46.58 46.61 46.13 46.30 5,981,523 -0.40(-0.85%)
Aug 06, 2013 46.71 46.96 46.37 46.69 8,838,841 -0.07(-0.15%)
Aug 05, 2013 46.63 46.92 46.33 46.76 5,751,116 -0.03(-0.06%)
Aug 02, 2013 45.91 46.79 45.79 46.79 10,806,913 +0.79(+1.72%)
Aug 01, 2013 45.74 46.14 45.60 46.00 10,452,581 +0.86(+1.90%)
Jul 31, 2013 45.18 45.68 45.14 45.14 7,945,546 +0.02(+0.05%)
Jul 30, 2013 45.55 45.56 44.90 45.12 7,593,849 -0.24(-0.54%)
Jul 29, 2013 45.61 45.64 45.17 45.36 6,114,286 -0.38(-0.82%)
Jul 26, 2013 45.52 45.75 45.47 45.74 4,479,984 +0.01(+0.02%)
Jul 25, 2013 45.52 45.89 45.45 45.73 5,884,053 +0.08(+0.18%)
Jul 24, 2013 46.11 46.11 45.33 45.65 7,221,001 -0.37(-0.80%)
Jul 23, 2013 45.91 46.10 45.88 46.02 5,876,249 +0.20(+0.44%)
Jul 22, 2013 45.94 45.93 45.74 45.82 5,725,213 -0.12(-0.26%)
Jul 19, 2013 45.65 45.93 45.43 45.93 9,998,736 +0.49(+1.07%)
Jul 18, 2013 45.50 45.78 45.34 45.45 7,272,156 +0.33(+0.72%)
Jul 17, 2013 44.93 45.20 44.85 45.12 6,141,250 +0.39(+0.88%)
Jul 16, 2013 44.93 45.04 44.56 44.73 23,999,022 -0.21(-0.47%)
Jul 15, 2013 44.62 44.98 44.53 44.94 22,656,504 +0.29(+0.65%)
Jul 12, 2013 44.25 44.66 44.25 44.65 24,081,994 +0.36(+0.81%)
Jul 11, 2013 44.15 44.38 43.99 44.29 8,985,000 +0.54(+1.24%)
Jul 10, 2013 43.81 43.99 43.60 43.75 7,043,735 +0.02(+0.05%)
Jul 09, 2013 43.60 43.85 43.53 43.73 7,015,735 +0.32(+0.73%)
Jul 08, 2013 43.05 43.53 42.91 43.41 8,534,748 +0.50(+1.17%)
Jul 05, 2013 42.77 42.98 42.37 42.91 6,217,532 +0.32(+0.76%)
Jul 03, 2013 42.33 42.70 42.05 42.59 5,493,562 +0.03(+0.08%)
Jul 02, 2013 42.15 42.82 42.04 42.55 9,741,341 +0.39(+0.91%)
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.