ConocoPhillips (NY: COP )

87.51 USD +0.77 (+0.89%)
Official Closing Price Updated: 4:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 69.95 70.65 70.65 70.65 3,281,300 +0.74(+1.06%)
Dec 30, 2013 70.47 70.64 69.87 69.91 2,974,655 -0.48(-0.68%)
Dec 27, 2013 70.07 70.59 70.06 70.39 1,965,754 +0.20(+0.28%)
Dec 26, 2013 70.00 70.44 69.93 70.19 2,412,206 +0.26(+0.37%)
Dec 24, 2013 69.63 69.98 69.31 69.93 1,625,036 +0.37(+0.53%)
Dec 23, 2013 70.08 70.75 69.45 69.56 4,151,692 -0.32(-0.46%)
Dec 20, 2013 69.10 70.49 69.05 69.88 8,311,703 +0.80(+1.16%)
Dec 19, 2013 69.07 69.38 68.72 69.08 6,946,068 -0.32(-0.46%)
Dec 18, 2013 69.45 69.60 68.23 69.40 7,950,435 +0.34(+0.49%)
Dec 17, 2013 69.81 69.85 69.04 69.06 4,880,491 -0.73(-1.05%)
Dec 16, 2013 69.65 70.14 69.52 69.79 4,160,538 +0.36(+0.52%)
Dec 13, 2013 69.54 70.16 69.29 69.43 4,648,978 -0.05(-0.07%)
Dec 12, 2013 69.16 69.79 68.91 69.48 5,706,844 +0.37(+0.54%)
Dec 11, 2013 70.32 70.33 69.05 69.11 5,776,590 -1.20(-1.71%)
Dec 10, 2013 70.21 70.63 69.81 70.31 4,710,633 -0.13(-0.18%)
Dec 09, 2013 70.60 70.99 70.20 70.44 4,952,804 -0.33(-0.47%)
Dec 06, 2013 71.18 71.48 70.20 70.77 5,560,678 -0.07(-0.10%)
Dec 05, 2013 71.21 71.35 70.12 70.84 5,036,762 -0.57(-0.80%)
Dec 04, 2013 72.34 72.62 71.12 71.41 5,399,127 -1.06(-1.46%)
Dec 03, 2013 72.47 73.14 72.14 72.47 5,410,900 -0.10(-0.14%)
Dec 02, 2013 73.39 73.49 72.25 72.57 5,694,595 -0.23(-0.32%)
Nov 29, 2013 72.64 73.54 72.50 72.80 2,434,292 +0.18(+0.25%)
Nov 27, 2013 72.94 73.40 72.38 72.62 3,301,279 -0.31(-0.43%)
Nov 26, 2013 72.82 73.51 72.49 72.93 4,084,893 +0.12(+0.16%)
Nov 25, 2013 73.76 73.92 72.75 72.81 5,274,361 -1.21(-1.63%)
Nov 22, 2013 73.49 74.07 73.24 74.02 3,633,766 +0.68(+0.93%)
Nov 21, 2013 72.47 73.60 72.40 73.34 3,988,873 +1.09(+1.51%)
Nov 20, 2013 72.49 72.93 72.09 72.25 4,139,321 -0.01(-0.01%)
Nov 19, 2013 72.12 72.69 71.76 72.26 7,123,786 -0.05(-0.07%)
Nov 18, 2013 73.47 73.63 72.20 72.31 4,680,006 -0.99(-1.35%)
Nov 15, 2013 73.55 73.57 72.75 73.30 5,343,373 -0.38(-0.52%)
Nov 14, 2013 73.58 73.80 73.20 73.68 3,824,211 +0.86(+1.18%)
Nov 12, 2013 73.25 73.47 72.61 72.82 3,112,650 -0.74(-1.01%)
Nov 11, 2013 73.46 73.83 73.33 73.56 2,780,503 -0.13(-0.18%)
Nov 08, 2013 72.49 73.72 72.37 73.69 4,819,568 +1.18(+1.63%)
Nov 07, 2013 73.85 73.93 72.27 72.51 5,836,644 -1.39(-1.88%)
Nov 06, 2013 73.19 73.97 73.11 73.90 5,641,987 +1.33(+1.83%)
Nov 05, 2013 73.03 73.28 72.50 72.57 4,568,447 -0.76(-1.04%)
Nov 04, 2013 73.37 73.51 72.84 73.33 3,604,256 +0.24(+0.33%)
Nov 01, 2013 73.56 73.56 72.21 73.09 4,921,583 -0.24(-0.33%)
Oct 31, 2013 73.66 74.48 73.28 73.33 5,544,934 +0.08(+0.11%)
Oct 30, 2013 74.40 74.48 72.87 73.25 5,264,045 -1.09(-1.47%)
Oct 29, 2013 74.20 74.59 74.00 74.34 3,384,360 +0.45(+0.61%)
Oct 28, 2013 73.91 74.06 73.60 73.89 3,451,329 -0.17(-0.23%)
Oct 25, 2013 73.53 74.10 73.01 74.06 4,221,696 +0.67(+0.91%)
Oct 24, 2013 72.67 73.49 72.46 73.39 3,687,723 +1.00(+1.38%)
Oct 23, 2013 72.92 72.92 71.95 72.39 4,421,601 -0.87(-1.19%)
Oct 22, 2013 73.26 73.53 72.88 73.26 3,585,826 +0.21(+0.29%)
Oct 21, 2013 73.53 73.58 72.90 73.05 3,406,514 -0.38(-0.52%)
Oct 18, 2013 73.58 73.59 72.73 73.43 5,223,675 +0.02(+0.03%)
Oct 17, 2013 72.68 73.47 72.54 73.41 4,486,277 +0.45(+0.62%)
Oct 16, 2013 72.32 73.09 72.20 72.96 5,534,751 +1.07(+1.49%)
Oct 15, 2013 71.90 72.25 71.47 71.89 6,252,055 -0.07(-0.10%)
Oct 14, 2013 71.30 72.03 71.25 71.96 4,223,596 +0.25(+0.35%)
Oct 11, 2013 70.82 71.85 70.76 71.71 4,592,065 +0.63(+0.89%)
Oct 10, 2013 69.80 71.11 69.69 71.08 4,414,314 +1.31(+1.88%)
Oct 09, 2013 70.24 70.39 69.62 69.77 5,758,873 -0.40(-0.57%)
Oct 08, 2013 70.77 71.13 70.15 70.17 5,127,530 -0.71(-1.00%)
Oct 07, 2013 70.40 71.18 70.15 70.88 4,620,819 -0.09(-0.13%)
Oct 04, 2013 70.18 70.99 70.03 70.97 4,996,780 +0.80(+1.14%)
Oct 03, 2013 70.19 70.32 69.57 70.17 6,300,272 -0.19(-0.27%)
Oct 02, 2013 70.02 70.57 69.75 70.36 5,005,939 +0.32(+0.46%)
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.