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 (%)
Jul 31, 2014 60.87 61.11 59.53 59.62 9,817,623 -1.54(-2.52%)
Jul 30, 2014 61.61 62.07 60.79 61.16 7,654,475 -0.06(-0.09%)
Jul 29, 2014 61.44 61.75 61.21 61.22 5,609,736 -0.35(-0.56%)
Jul 28, 2014 62.15 62.23 61.49 61.57 6,647,569 -0.53(-0.85%)
Jul 25, 2014 62.27 62.62 62.00 62.10 4,221,041 -0.24(-0.38%)
Jul 24, 2014 62.65 62.94 62.33 62.34 6,964,499 -0.37(-0.59%)
Jul 23, 2014 62.24 62.78 61.93 62.70 5,655,956 +0.53(+0.86%)
Jul 22, 2014 61.38 62.23 61.33 62.17 6,124,127 +1.08(+1.76%)
Jul 21, 2014 61.34 61.55 60.95 61.09 6,517,055 -0.17(-0.27%)
Jul 18, 2014 61.36 61.58 61.08 61.26 6,488,409 +0.06(+0.09%)
Jul 17, 2014 62.17 62.44 61.13 61.20 7,038,398 -0.93(-1.49%)
Jul 16, 2014 61.07 62.18 61.04 62.13 8,800,800 +1.42(+2.34%)
Jul 15, 2014 61.37 61.49 60.43 60.71 8,430,054 -0.81(-1.32%)
Jul 14, 2014 61.01 61.56 60.86 61.52 6,518,283 +0.80(+1.31%)
Jul 11, 2014 61.29 61.35 60.51 60.72 6,803,985 -0.67(-1.10%)
Jul 10, 2014 60.85 61.58 59.32 61.39 11,506,959 -0.09(-0.15%)
Jul 09, 2014 61.68 61.84 61.42 61.49 7,984,767 -0.17(-0.28%)
Jul 08, 2014 61.62 62.10 61.44 61.66 6,957,631 -0.04(-0.07%)
Jul 07, 2014 61.52 61.78 61.04 61.70 5,477,855 -0.22(-0.35%)
Jul 03, 2014 61.44 61.92 61.92 61.92 3,725,444 +0.39(+0.63%)
Jul 02, 2014 61.49 61.62 61.14 61.53 4,901,824 -0.18(-0.29%)
Jul 01, 2014 61.81 61.91 61.37 61.71 4,936,813 +0.27(+0.44%)
Jun 30, 2014 61.49 61.58 61.07 61.44 5,645,349 -0.19(-0.31%)
Jun 27, 2014 61.45 61.67 61.20 61.63 6,296,492 +0.03(+0.05%)
Jun 26, 2014 61.34 61.61 60.60 61.60 6,402,000 +0.24(+0.40%)
Jun 25, 2014 60.66 61.44 60.66 61.36 6,946,753 +0.59(+0.97%)
Jun 24, 2014 61.65 61.65 60.76 60.77 11,283,021 -0.93(-1.51%)
Jun 23, 2014 61.34 61.94 61.25 61.70 8,291,179 +0.53(+0.87%)
Jun 20, 2014 60.99 61.24 60.76 61.17 10,363,461 +0.42(+0.70%)
Jun 19, 2014 60.39 60.75 60.30 60.75 5,696,581 +0.38(+0.63%)
Jun 18, 2014 59.89 60.41 59.61 60.37 6,294,900 +0.35(+0.59%)
Jun 17, 2014 59.61 60.04 59.22 60.02 6,747,372 +0.04(+0.07%)
Jun 16, 2014 59.62 60.08 59.42 59.98 6,476,358 +0.44(+0.73%)
Jun 13, 2014 59.34 59.55 58.80 59.54 6,104,770 +0.16(+0.27%)
Jun 12, 2014 58.87 59.65 58.86 59.38 8,760,851 +0.65(+1.11%)
Jun 11, 2014 58.41 58.84 58.38 58.73 6,327,998 +0.23(+0.39%)
Jun 10, 2014 57.93 58.52 57.73 58.50 9,095,122 +0.57(+0.98%)
Jun 06, 2014 57.59 58.18 57.49 57.93 7,548,491 +0.57(+0.99%)
Jun 05, 2014 57.20 57.37 56.97 57.37 5,783,367 +0.18(+0.31%)
Jun 04, 2014 57.13 57.32 57.03 57.19 5,003,065 -0.01(-0.02%)
Jun 03, 2014 56.95 57.24 56.82 57.20 6,336,151 +0.24(+0.43%)
Jun 02, 2014 57.48 57.73 56.65 56.96 7,043,150 -0.33(-0.58%)
May 30, 2014 56.92 57.41 56.77 57.29 8,362,798 +0.28(+0.49%)
May 29, 2014 56.97 57.22 56.54 57.01 5,667,133 -0.01(-0.03%)
May 28, 2014 57.20 57.72 56.98 57.02 9,139,577 +0.38(+0.67%)
May 27, 2014 56.23 56.65 56.23 56.64 5,809,623 +0.44(+0.78%)
May 23, 2014 56.28 56.21 56.21 56.21 4,976,422 -0.13(-0.23%)
May 22, 2014 56.18 56.44 56.00 56.34 3,529,729 +0.06(+0.10%)
May 21, 2014 56.07 56.37 55.93 56.28 6,240,697 +0.49(+0.87%)
May 20, 2014 55.76 55.89 55.49 55.79 6,128,434 +0.08(+0.14%)
May 19, 2014 55.41 55.81 55.36 55.71 4,704,098 +0.26(+0.47%)
May 16, 2014 55.48 55.58 55.02 55.45 8,261,007 -0.04(-0.06%)
May 15, 2014 55.73 55.89 55.07 55.48 11,141,199 -0.30(-0.53%)
May 14, 2014 55.93 55.97 55.66 55.78 6,282,904 -0.08(-0.14%)
May 13, 2014 55.73 55.99 55.58 55.86 7,361,225 +0.16(+0.29%)
May 12, 2014 55.48 55.71 55.26 55.70 7,001,272 +0.55(+0.99%)
May 09, 2014 54.77 55.16 54.63 55.15 7,896,991 +0.45(+0.82%)
May 08, 2014 55.35 55.46 54.54 54.70 9,438,983 -0.78(-1.41%)
May 07, 2014 55.14 55.56 54.94 55.48 10,109,961 +0.73(+1.34%)
May 06, 2014 54.84 54.91 54.44 54.75 6,897,304 +0.14(+0.25%)
May 05, 2014 54.27 54.91 54.14 54.62 8,209,706 +0.26(+0.48%)
May 02, 2014 53.19 54.59 53.18 54.36 13,177,302 +1.06(+1.99%)
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.