ConocoPhillips (NY: COP )

126.81 +0.07 (+0.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 54.41 55.09 54.31 54.53 3,249,709 +0.13(+0.25%)
Nov 27, 2013 54.64 54.98 54.22 54.40 4,407,111 -0.23(-0.43%)
Nov 26, 2013 54.55 55.06 54.30 54.63 5,453,213 +0.09(+0.16%)
Nov 25, 2013 55.25 55.37 54.50 54.54 7,041,119 -0.91(-1.63%)
Nov 22, 2013 55.05 55.48 54.86 55.45 4,850,972 +0.51(+0.93%)
Nov 21, 2013 54.29 55.13 54.23 54.94 5,325,030 +0.82(+1.51%)
Nov 20, 2013 54.30 54.63 54.00 54.12 5,525,873 -0.01(-0.01%)
Nov 19, 2013 54.02 54.45 53.75 54.13 9,510,048 -0.04(-0.07%)
Nov 18, 2013 55.03 55.15 54.08 54.17 6,247,672 -0.74(-1.35%)
Nov 15, 2013 55.09 55.11 54.50 54.91 7,133,248 -0.28(-0.52%)
Nov 14, 2013 55.12 55.28 54.83 55.19 5,105,211 +0.64(+1.18%)
Nov 12, 2013 54.87 55.03 54.39 54.55 4,155,297 -0.55(-1.01%)
Nov 11, 2013 55.03 55.30 54.93 55.10 3,711,890 -0.10(-0.18%)
Nov 08, 2013 54.30 55.22 54.21 55.20 6,433,983 +0.88(+1.63%)
Nov 07, 2013 55.32 55.38 54.14 54.32 7,791,750 -1.04(-1.88%)
Nov 06, 2013 54.83 55.41 54.77 55.36 7,531,889 +1.00(+1.83%)
Nov 05, 2013 54.71 54.89 54.31 54.36 6,098,744 -0.57(-1.04%)
Nov 04, 2013 54.96 55.06 54.56 54.93 4,811,577 +0.18(+0.33%)
Nov 01, 2013 55.10 55.10 54.09 54.75 6,570,170 -0.18(-0.33%)
Oct 31, 2013 55.18 55.79 54.89 54.93 7,402,326 +0.06(+0.11%)
Oct 30, 2013 55.73 55.79 54.59 54.87 7,027,347 -0.82(-1.47%)
Oct 29, 2013 55.58 55.88 55.43 55.69 4,518,022 +0.34(+0.61%)
Oct 28, 2013 55.36 55.48 55.13 55.35 4,607,424 -0.13(-0.23%)
Oct 25, 2013 55.08 55.51 54.69 55.48 5,635,841 +0.50(+0.91%)
Oct 24, 2013 54.44 55.05 54.28 54.98 4,923,003 +0.75(+1.38%)
Oct 23, 2013 54.62 54.62 53.90 54.23 5,902,709 -0.65(-1.19%)
Oct 22, 2013 54.88 55.08 54.59 54.88 4,786,973 +0.16(+0.29%)
Oct 21, 2013 55.08 55.12 54.61 54.72 4,547,597 -0.28(-0.52%)
Oct 18, 2013 55.12 55.12 54.48 55.00 6,973,454 +0.01(+0.03%)
Oct 17, 2013 54.44 55.03 54.34 54.99 5,989,049 +0.34(+0.62%)
Oct 16, 2013 54.17 54.75 54.08 54.65 7,388,732 +0.80(+1.49%)
Oct 15, 2013 53.86 54.12 53.54 53.85 8,346,312 -0.05(-0.10%)
Oct 14, 2013 53.41 53.96 53.37 53.90 5,638,378 +0.19(+0.35%)
Oct 11, 2013 53.05 53.82 53.01 53.72 6,130,273 +0.47(+0.89%)
Oct 10, 2013 52.29 53.27 52.20 53.24 5,892,981 +1.50(+2.90%)
Oct 09, 2013 52.09 52.21 51.64 51.75 7,764,718 -0.30(-0.57%)
Oct 08, 2013 52.49 52.76 52.03 52.04 6,913,475 -0.53(-1.00%)
Oct 07, 2013 52.21 52.79 52.03 52.57 6,230,274 -0.07(-0.13%)
Oct 04, 2013 52.05 52.65 51.94 52.64 6,737,184 +0.59(+1.14%)
Oct 03, 2013 52.06 52.15 51.60 52.04 8,494,689 -0.14(-0.27%)
Oct 02, 2013 51.93 52.34 51.73 52.18 6,749,533 +0.24(+0.46%)
Oct 01, 2013 51.52 52.25 51.41 51.95 5,574,073 +0.39(+0.76%)
Sep 30, 2013 51.69 51.86 51.40 51.55 6,443,601 -0.59(-1.14%)
Sep 27, 2013 52.04 52.20 51.86 52.15 4,616,746 +0.06(+0.11%)
Sep 26, 2013 52.17 52.24 51.84 52.09 5,167,223 -0.07(-0.13%)
Sep 25, 2013 52.28 52.43 52.07 52.15 5,343,641 -0.06(-0.11%)
Sep 24, 2013 52.38 52.69 52.17 52.21 7,601,316 -0.13(-0.26%)
Sep 23, 2013 52.41 52.46 51.77 52.35 6,294,886 -0.31(-0.59%)
Sep 20, 2013 52.55 52.73 52.12 52.66 13,675,249 +0.12(+0.23%)
Sep 19, 2013 52.36 52.59 51.96 52.54 6,378,548 +0.21(+0.40%)
Sep 18, 2013 51.61 52.61 51.48 52.33 7,003,194 +0.64(+1.23%)
Sep 17, 2013 51.41 51.86 51.37 51.69 5,034,636 +0.27(+0.52%)
Sep 16, 2013 51.62 51.78 51.29 51.43 6,452,890 +0.11(+0.22%)
Sep 13, 2013 51.28 51.49 51.09 51.32 5,388,713 +0.30(+0.60%)
Sep 12, 2013 51.32 51.33 50.97 51.01 4,872,238 -0.28(-0.55%)
Sep 11, 2013 50.98 51.45 50.87 51.29 5,083,974 +0.37(+0.73%)
Sep 10, 2013 51.10 51.15 50.67 50.92 6,011,575 -0.16(-0.30%)
Sep 09, 2013 50.62 51.12 50.47 51.08 6,866,043 +0.50(+0.98%)
Sep 06, 2013 50.34 51.00 50.03 50.58 8,077,062 +0.32(+0.63%)
Sep 05, 2013 50.18 50.52 50.03 50.26 5,774,636 +0.08(+0.16%)
Sep 04, 2013 49.60 50.51 49.48 50.18 8,785,989 +0.65(+1.30%)
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.