ConocoPhillips (NY: COP )

116.06 +0.44 (+0.38%)
Streaming Delayed Price Updated: 11:28 AM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 64.92 65.64 64.86 64.86 5,529,882 +0.03(+0.05%)
Jul 30, 2013 65.45 65.46 64.51 64.83 5,285,110 -0.35(-0.54%)
Jul 29, 2013 65.54 65.58 64.90 65.18 4,255,375 -0.54(-0.82%)
Jul 26, 2013 65.41 65.73 65.33 65.72 3,117,946 +0.01(+0.02%)
Jul 25, 2013 65.41 65.93 65.30 65.71 4,095,139 +0.12(+0.18%)
Jul 24, 2013 66.25 66.25 65.13 65.59 5,025,618 -0.53(-0.80%)
Jul 23, 2013 65.97 66.24 65.92 66.12 4,089,708 +0.29(+0.44%)
Jul 22, 2013 66.01 66.00 65.72 65.83 3,984,591 -0.17(-0.26%)
Jul 19, 2013 65.59 66.00 65.28 66.00 6,958,845 +0.70(+1.07%)
Jul 18, 2013 65.37 65.78 65.15 65.30 5,061,221 -0.22(-0.34%)
Jul 17, 2013 65.24 65.64 65.13 65.52 4,229,129 +0.57(+0.88%)
Jul 16, 2013 65.24 65.40 64.71 64.95 16,526,758 -0.31(-0.48%)
Jul 15, 2013 64.79 65.32 64.67 65.26 15,602,243 +0.42(+0.65%)
Jul 12, 2013 64.26 64.85 64.25 64.84 16,583,896 +0.52(+0.81%)
Jul 11, 2013 64.11 64.44 63.88 64.32 6,187,457 +0.79(+1.24%)
Jul 10, 2013 63.62 63.88 63.31 63.53 4,850,619 +0.03(+0.05%)
Jul 09, 2013 63.31 63.68 63.20 63.50 4,831,337 +0.46(+0.73%)
Jul 08, 2013 62.51 63.21 62.31 63.04 5,877,394 +0.73(+1.17%)
Jul 05, 2013 62.11 62.41 61.52 62.31 4,281,660 +0.47(+0.76%)
Jul 03, 2013 61.47 62.01 61.06 61.84 3,783,103 +0.05(+0.08%)
Jul 02, 2013 61.21 62.19 61.05 61.79 6,708,306 +0.56(+0.91%)
Jul 01, 2013 60.73 61.63 60.73 61.23 5,100,523 +0.73(+1.21%)
Jun 28, 2013 60.30 60.77 60.04 60.50 6,164,469 +0.16(+0.27%)
Jun 27, 2013 60.62 61.10 60.31 60.34 3,705,351 +0.01(+0.02%)
Jun 26, 2013 60.37 60.45 59.76 60.33 4,010,484 +0.50(+0.84%)
Jun 25, 2013 59.81 60.02 59.37 59.83 6,079,147 +0.48(+0.81%)
Jun 24, 2013 59.78 59.90 59.08 59.35 7,389,868 -1.01(-1.67%)
Jun 21, 2013 60.77 60.80 59.55 60.36 8,781,148 +0.08(+0.13%)
Jun 20, 2013 61.13 61.21 60.12 60.28 7,999,808 -1.43(-2.32%)
Jun 19, 2013 62.15 62.57 61.71 61.71 5,932,510 -0.39(-0.63%)
Jun 18, 2013 61.94 62.23 61.75 62.10 3,437,257 +0.16(+0.26%)
Jun 17, 2013 61.45 62.05 61.44 61.94 3,663,989 +0.91(+1.49%)
Jun 14, 2013 61.67 61.71 60.87 61.03 3,328,860 -0.62(-1.01%)
Jun 13, 2013 60.67 61.72 60.38 61.65 5,347,691 +0.77(+1.26%)
Jun 12, 2013 62.27 62.27 60.79 60.88 5,031,553 -1.03(-1.66%)
Jun 11, 2013 61.72 62.18 61.36 61.91 4,697,993 -0.29(-0.47%)
Jun 10, 2013 62.36 62.44 61.95 62.20 4,148,183 -0.12(-0.19%)
Jun 07, 2013 62.17 62.38 61.76 62.32 5,081,716 +0.41(+0.66%)
Jun 06, 2013 61.51 61.92 60.96 61.91 6,616,704 +0.29(+0.47%)
Jun 05, 2013 61.96 62.11 61.44 61.62 7,571,868 -0.06(-0.10%)
Jun 04, 2013 61.89 62.08 61.32 61.68 5,171,843 -0.41(-0.66%)
Jun 03, 2013 61.58 62.10 61.28 62.09 6,814,092 +0.75(+1.22%)
May 31, 2013 62.12 62.65 61.34 61.34 8,034,029 -0.94(-1.51%)
May 30, 2013 62.58 62.61 62.05 62.28 5,658,219 -0.50(-0.80%)
May 29, 2013 62.49 63.01 62.20 62.78 6,431,668 -0.06(-0.10%)
May 28, 2013 63.24 63.61 62.72 62.84 5,906,533 +0.31(+0.50%)
May 24, 2013 62.54 62.62 62.18 62.53 4,625,557 -0.26(-0.41%)
May 23, 2013 62.03 62.93 61.90 62.79 5,245,343 +0.05(+0.08%)
May 22, 2013 63.54 63.97 62.57 62.74 9,364,689 -1.57(-2.44%)
May 21, 2013 64.25 64.77 63.80 64.31 6,543,784 +0.28(+0.44%)
May 20, 2013 63.30 64.46 63.25 64.03 6,215,811 +0.72(+1.14%)
May 17, 2013 62.39 63.31 62.37 63.31 7,082,390 +0.88(+1.41%)
May 16, 2013 62.37 62.87 62.24 62.43 5,215,543 +0.01(+0.02%)
May 15, 2013 62.84 62.84 61.86 62.42 8,092,235 +0.42(+0.68%)
May 13, 2013 62.11 62.33 61.75 62.00 12,518,462 -0.23(-0.37%)
May 10, 2013 62.44 62.58 61.82 62.23 12,466,469 -0.35(-0.56%)
May 09, 2013 62.56 62.89 62.33 62.58 11,004,265 -0.01(-0.02%)
May 08, 2013 62.80 62.94 62.33 62.59 6,476,002 -0.25(-0.40%)
May 07, 2013 62.38 62.99 62.26 62.84 5,933,679 +0.62(+1.00%)
May 06, 2013 61.96 62.42 61.71 62.22 5,802,476 +0.30(+0.48%)
May 03, 2013 61.41 61.97 60.96 61.92 6,456,725 +0.96(+1.57%)
May 02, 2013 60.10 61.23 59.95 60.96 8,345,226 +0.95(+1.58%)
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.