ConocoPhillips (NY: COP )

103.66 +0.66 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 67.70 68.14 65.65 66.07 11,779,117 -4.76(-6.72%)
Nov 26, 2014 71.75 70.83 70.83 70.83 7,391,200 -0.90(-1.25%)
Nov 25, 2014 73.90 73.91 71.57 71.73 8,905,848 -1.60(-2.18%)
Nov 24, 2014 73.56 73.79 72.66 73.33 6,117,726 -0.31(-0.42%)
Nov 21, 2014 74.47 74.68 73.17 73.64 8,938,190 +0.43(+0.59%)
Nov 20, 2014 72.13 73.25 72.13 73.21 5,723,807 +1.08(+1.50%)
Nov 19, 2014 72.36 72.48 71.32 72.13 6,372,640 +0.46(+0.64%)
Nov 18, 2014 71.53 72.15 71.07 71.67 5,305,668 +0.25(+0.35%)
Nov 17, 2014 71.03 71.77 70.61 71.42 5,100,322 +0.01(+0.01%)
Nov 14, 2014 70.57 71.46 70.49 71.41 5,272,667 +1.06(+1.51%)
Nov 13, 2014 70.78 71.00 69.54 70.35 7,520,828 -0.85(-1.19%)
Nov 12, 2014 71.36 71.88 71.09 71.20 5,751,108 -0.55(-0.77%)
Nov 11, 2014 71.52 71.95 71.07 71.75 5,921,802 +0.15(+0.21%)
Nov 10, 2014 72.82 73.22 71.46 71.60 7,301,758 -0.56(-0.78%)
Nov 07, 2014 71.44 72.31 71.40 72.16 7,367,183 +0.84(+1.18%)
Nov 06, 2014 69.72 71.35 69.49 71.32 7,760,770 +1.44(+2.06%)
Nov 05, 2014 69.95 70.25 68.98 69.88 7,883,195 +1.11(+1.61%)
Nov 04, 2014 69.20 69.84 68.21 68.77 10,961,602 -1.79(-2.54%)
Nov 03, 2014 72.26 72.57 70.47 70.56 9,544,417 -1.59(-2.20%)
Oct 31, 2014 71.59 72.24 70.07 72.15 9,434,291 +0.80(+1.12%)
Oct 30, 2014 69.37 71.91 69.25 71.35 7,172,921 +0.60(+0.85%)
Oct 29, 2014 71.91 71.91 70.21 70.75 7,751,965 +0.53(+0.75%)
Oct 28, 2014 69.08 70.28 68.69 70.22 5,758,627 +1.39(+2.02%)
Oct 27, 2014 69.02 70.07 70.07 68.83 7,491,799 -1.24(-1.77%)
Oct 24, 2014 69.99 70.26 69.11 70.07 5,421,797 +0.07(+0.10%)
Oct 23, 2014 70.79 70.92 69.78 70.00 7,661,103 +0.56(+0.81%)
Oct 22, 2014 71.00 71.45 69.38 69.44 9,845,320 -1.15(-1.63%)
Oct 21, 2014 70.07 70.84 69.65 70.59 9,003,238 +1.76(+2.56%)
Oct 20, 2014 68.18 68.96 67.33 68.83 6,747,732 +0.75(+1.10%)
Oct 17, 2014 67.93 70.02 67.50 68.08 11,014,164 +1.15(+1.72%)
Oct 16, 2014 64.96 67.37 64.89 66.93 12,799,418 +0.68(+1.03%)
Oct 15, 2014 63.79 66.35 63.56 66.25 16,077,887 +0.05(+0.08%)
Oct 14, 2014 68.27 68.62 65.91 66.20 13,019,213 -1.87(-2.75%)
Oct 13, 2014 70.12 70.62 68.00 68.07 8,608,328 -2.29(-3.25%)
Oct 10, 2014 71.40 71.90 70.01 70.36 10,323,438 -1.08(-1.51%)
Oct 09, 2014 73.45 73.57 71.40 71.44 10,351,658 -3.09(-4.15%)
Oct 08, 2014 73.68 74.63 72.66 74.53 11,996,899 +0.62(+0.84%)
Oct 07, 2014 74.62 75.34 73.89 73.91 7,295,074 -1.05(-1.40%)
Oct 06, 2014 75.26 75.74 74.32 74.96 6,386,114 +0.19(+0.25%)
Oct 03, 2014 74.95 75.17 74.11 74.77 5,567,035 +0.08(+0.11%)
Oct 02, 2014 74.57 75.13 73.37 74.69 7,414,329 -0.31(-0.41%)
Oct 01, 2014 76.27 76.52 74.58 75.00 8,719,620 -1.52(-1.99%)
Sep 30, 2014 77.32 77.64 75.92 76.52 8,401,864 -1.32(-1.70%)
Sep 29, 2014 77.50 77.95 76.78 77.84 5,887,115 -0.28(-0.36%)
Sep 26, 2014 77.60 78.47 77.12 78.12 5,259,711 +0.55(+0.71%)
Sep 25, 2014 78.70 78.70 77.57 77.57 4,911,076 -1.15(-1.46%)
Sep 24, 2014 78.85 79.08 77.59 78.72 6,281,239 -0.19(-0.24%)
Sep 23, 2014 79.54 79.84 78.86 78.91 4,344,776 -0.77(-0.97%)
Sep 22, 2014 80.33 80.33 79.41 79.68 5,235,609 -0.88(-1.09%)
Sep 19, 2014 80.46 81.00 80.31 80.56 8,054,297 +0.59(+0.74%)
Sep 18, 2014 80.84 80.87 79.65 79.97 4,424,210 -0.67(-0.83%)
Sep 17, 2014 81.00 81.09 80.37 80.64 4,242,455 -0.11(-0.14%)
Sep 16, 2014 79.50 81.28 79.32 80.75 6,172,455 +1.35(+1.70%)
Sep 15, 2014 78.24 79.62 77.96 79.40 3,919,955 +0.95(+1.21%)
Sep 12, 2014 79.21 79.22 78.11 78.45 3,950,835 -0.93(-1.17%)
Sep 11, 2014 78.23 79.45 78.02 79.38 4,310,261 +0.39(+0.49%)
Sep 10, 2014 78.76 79.01 77.71 78.99 6,570,048 +0.03(+0.04%)
Sep 09, 2014 79.47 79.75 78.44 78.96 6,468,136 -0.07(-0.09%)
Sep 08, 2014 79.94 80.05 78.66 79.03 6,123,570 -1.32(-1.64%)
Sep 05, 2014 79.78 80.49 79.47 80.35 3,596,725 +0.50(+0.63%)
Sep 04, 2014 81.14 81.15 79.45 79.85 5,772,489 -1.05(-1.30%)
Sep 03, 2014 80.98 81.37 80.80 80.90 5,902,684 +0.68(+0.85%)
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.