Skip to main content

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 49.42 49.74 47.92 48.23 16,136,359 -3.47(-6.72%)
Nov 26, 2014 52.38 51.70 51.70 51.70 10,125,297 -0.66(-1.25%)
Nov 25, 2014 53.95 53.95 52.24 52.36 12,200,232 -1.17(-2.18%)
Nov 24, 2014 53.70 53.86 53.04 53.53 8,380,749 -0.23(-0.42%)
Nov 21, 2014 54.36 54.51 53.42 53.76 12,244,537 +0.31(+0.59%)
Nov 20, 2014 52.65 53.47 52.65 53.44 7,841,114 +0.79(+1.50%)
Nov 19, 2014 52.82 52.91 52.06 52.65 8,729,959 +0.34(+0.64%)
Nov 18, 2014 52.22 52.67 51.88 52.32 7,268,300 +0.18(+0.35%)
Nov 17, 2014 51.85 52.39 51.54 52.13 6,986,994 +0.01(+0.01%)
Nov 14, 2014 51.51 52.16 51.46 52.13 7,223,092 +0.77(+1.51%)
Nov 13, 2014 51.67 51.83 50.76 51.35 10,302,876 -0.62(-1.19%)
Nov 12, 2014 52.09 52.47 51.89 51.97 7,878,514 -0.40(-0.77%)
Nov 11, 2014 52.21 52.52 51.88 52.38 8,112,350 +0.11(+0.21%)
Nov 10, 2014 53.16 53.45 52.16 52.27 10,002,769 -0.41(-0.78%)
Nov 07, 2014 52.15 52.78 52.12 52.67 10,092,395 +0.61(+1.18%)
Nov 06, 2014 50.89 52.08 50.73 52.06 10,631,575 +1.05(+2.06%)
Nov 05, 2014 51.06 51.28 50.35 51.01 10,799,287 +0.81(+1.61%)
Nov 04, 2014 50.51 50.98 49.79 50.20 15,016,435 -1.31(-2.54%)
Nov 03, 2014 52.75 52.97 51.44 51.51 13,075,015 -1.16(-2.20%)
Oct 31, 2014 52.26 52.73 51.15 52.67 12,924,152 +0.58(+1.12%)
Oct 30, 2014 50.64 52.49 50.55 52.08 9,826,274 +0.44(+0.85%)
Oct 29, 2014 52.49 52.49 51.25 51.65 10,619,513 +0.39(+0.75%)
Oct 28, 2014 50.43 51.30 50.14 51.26 7,888,814 +1.01(+2.02%)
Oct 27, 2014 50.38 51.15 51.15 50.24 10,263,108 -0.91(-1.77%)
Oct 24, 2014 51.09 51.29 50.45 51.15 7,427,387 +0.05(+0.10%)
Oct 23, 2014 51.67 51.77 50.94 51.10 10,495,040 +0.41(+0.81%)
Oct 22, 2014 51.83 52.16 50.65 50.69 13,487,226 -0.84(-1.63%)
Oct 21, 2014 51.15 51.71 50.84 51.53 12,333,648 +1.28(+2.56%)
Oct 20, 2014 49.77 50.34 49.15 50.24 9,243,802 +0.55(+1.10%)
Oct 17, 2014 49.59 51.11 49.27 49.70 15,088,440 +0.84(+1.72%)
Oct 16, 2014 47.42 49.18 47.37 48.86 17,534,082 +0.50(+1.03%)
Oct 15, 2014 46.56 48.43 46.40 48.36 22,025,298 +0.04(+0.08%)
Oct 14, 2014 49.84 50.09 48.11 48.32 17,835,182 -1.37(-2.75%)
Oct 13, 2014 51.19 51.55 49.64 49.69 11,792,655 -1.67(-3.25%)
Oct 10, 2014 52.12 52.49 51.11 51.36 14,142,206 -0.79(-1.51%)
Oct 09, 2014 53.62 53.70 52.12 52.15 14,180,865 -1.72(-3.20%)
Oct 08, 2014 53.26 53.94 52.52 53.87 16,597,263 +0.45(+0.84%)
Oct 07, 2014 53.94 54.46 53.41 53.42 10,092,463 -0.76(-1.40%)
Oct 06, 2014 54.40 54.75 53.72 54.18 8,834,951 +0.14(+0.25%)
Oct 03, 2014 54.18 54.33 53.57 54.05 7,701,786 +0.06(+0.11%)
Oct 02, 2014 53.90 54.31 53.03 53.99 10,257,448 -0.22(-0.41%)
Oct 01, 2014 55.13 55.31 53.91 54.21 12,063,270 -1.10(-1.99%)
Sep 30, 2014 55.89 56.12 54.88 55.31 11,623,666 -0.95(-1.70%)
Sep 29, 2014 56.02 56.34 55.50 56.26 8,144,604 -0.20(-0.36%)
Sep 26, 2014 56.09 56.72 55.74 56.47 7,276,614 +0.40(+0.71%)
Sep 25, 2014 56.89 56.89 56.07 56.07 6,794,291 -0.83(-1.46%)
Sep 24, 2014 56.99 57.16 56.08 56.90 8,689,860 -0.14(-0.24%)
Sep 23, 2014 57.49 57.71 57.00 57.04 6,010,836 -0.56(-0.97%)
Sep 22, 2014 58.06 58.06 57.40 57.59 7,243,270 -0.64(-1.09%)
Sep 19, 2014 58.16 58.55 58.05 58.23 11,142,820 +0.43(+0.74%)
Sep 18, 2014 58.43 58.45 57.57 57.80 6,120,730 -0.48(-0.83%)
Sep 17, 2014 58.55 58.61 58.09 58.29 5,869,278 -0.08(-0.14%)
Sep 16, 2014 57.46 58.75 57.33 58.37 8,539,362 +0.98(+1.70%)
Sep 15, 2014 56.55 57.55 56.35 57.39 5,423,112 +0.69(+1.21%)
Sep 12, 2014 57.25 57.26 56.46 56.71 5,465,833 -0.67(-1.17%)
Sep 11, 2014 56.55 57.43 56.39 57.38 5,963,085 +0.28(+0.49%)
Sep 10, 2014 56.93 57.11 56.17 57.10 9,089,417 +0.02(+0.04%)
Sep 09, 2014 57.44 57.64 56.70 57.07 8,948,426 -0.05(-0.09%)
Sep 08, 2014 57.78 57.86 56.86 57.12 8,471,731 -0.95(-1.64%)
Sep 05, 2014 57.67 58.18 57.44 58.08 4,975,935 +0.36(+0.63%)
Sep 04, 2014 58.65 58.66 57.43 57.72 7,986,024 -0.76(-1.30%)
Sep 03, 2014 58.53 58.82 58.40 58.48 8,166,143 +0.49(+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.