ConocoPhillips (NY: COP )

121.16 -1.02 (-0.83%)
Streaming Delayed Price Updated: 12:11 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 48.73 49.05 48.20 48.65 14,308,018 -0.60(-1.22%)
Jan 30, 2014 49.89 49.93 48.93 49.25 7,378,499 -0.05(-0.11%)
Jan 29, 2014 49.57 49.60 48.94 49.30 7,570,999 -0.29(-0.59%)
Jan 28, 2014 49.40 49.65 49.24 49.60 5,789,889 +0.26(+0.53%)
Jan 27, 2014 49.65 49.89 49.17 49.33 7,183,380 -0.53(-1.07%)
Jan 24, 2014 50.77 50.77 49.74 49.87 8,059,182 -0.96(-1.89%)
Jan 23, 2014 50.97 51.38 50.64 50.83 5,775,533 -0.39(-0.76%)
Jan 22, 2014 51.30 51.53 50.97 51.21 5,474,286 +0.08(+0.16%)
Jan 21, 2014 51.00 51.14 50.72 51.13 6,283,216 +0.56(+1.11%)
Jan 17, 2014 50.95 50.57 50.57 50.57 6,477,279 -0.24(-0.47%)
Jan 16, 2014 50.97 50.99 50.26 50.81 7,150,796 -0.19(-0.37%)
Jan 15, 2014 51.18 51.46 50.80 51.00 6,097,555 -0.18(-0.35%)
Jan 14, 2014 50.81 51.22 50.68 51.18 6,386,221 +0.43(+0.86%)
Jan 13, 2014 51.45 51.50 50.55 50.74 9,669,989 -0.85(-1.64%)
Jan 10, 2014 52.15 52.27 51.53 51.59 6,430,232 -0.44(-0.85%)
Jan 09, 2014 52.29 52.38 51.78 52.03 5,445,206 -0.17(-0.33%)
Jan 08, 2014 52.80 52.80 52.07 52.20 8,527,066 -0.51(-0.97%)
Jan 07, 2014 52.62 52.80 52.41 52.71 4,883,939 +0.08(+0.16%)
Jan 06, 2014 52.69 53.04 52.45 52.63 5,887,927 +0.22(+0.43%)
Jan 03, 2014 52.50 52.69 52.31 52.41 4,131,754 +0.13(+0.26%)
Jan 02, 2014 52.64 53.12 52.08 52.27 5,804,364 -0.65(-1.23%)
Dec 31, 2013 52.40 52.92 52.92 52.92 4,380,440 +0.55(+1.06%)
Dec 30, 2013 52.79 52.91 52.34 52.37 3,971,078 -0.36(-0.68%)
Dec 27, 2013 52.49 52.88 52.48 52.73 2,624,224 +0.15(+0.28%)
Dec 26, 2013 52.44 52.77 52.38 52.58 3,220,225 +0.19(+0.37%)
Dec 24, 2013 52.16 52.42 51.92 52.38 2,169,376 +0.28(+0.53%)
Dec 23, 2013 52.50 53.00 52.02 52.11 5,542,388 -0.24(-0.46%)
Dec 20, 2013 51.76 52.80 51.72 52.35 11,095,882 +0.60(+1.16%)
Dec 19, 2013 51.74 51.97 51.48 51.75 9,272,799 -0.24(-0.46%)
Dec 18, 2013 52.02 52.14 51.11 51.99 10,613,600 +0.25(+0.49%)
Dec 17, 2013 52.29 52.32 51.72 51.73 6,515,314 -0.55(-1.05%)
Dec 16, 2013 52.17 52.54 52.08 52.28 5,554,197 +0.27(+0.52%)
Dec 13, 2013 52.09 52.56 51.90 52.01 6,206,251 -0.04(-0.07%)
Dec 12, 2013 51.81 52.28 51.62 52.05 7,618,471 +0.28(+0.54%)
Dec 11, 2013 52.68 52.68 51.72 51.77 7,711,580 -0.90(-1.71%)
Dec 10, 2013 52.59 52.91 52.29 52.67 6,288,558 -0.10(-0.18%)
Dec 09, 2013 52.88 53.18 52.59 52.77 6,611,849 -0.25(-0.47%)
Dec 06, 2013 53.32 53.54 52.59 53.01 7,423,344 -0.05(-0.10%)
Dec 05, 2013 53.34 53.45 52.53 53.06 6,723,931 -0.43(-0.80%)
Dec 04, 2013 54.19 54.40 53.27 53.49 7,207,678 -0.79(-1.46%)
Dec 03, 2013 54.29 54.79 54.04 54.29 7,223,394 -0.07(-0.14%)
Dec 02, 2013 54.98 55.05 54.12 54.36 7,602,119 -0.17(-0.32%)
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%)
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.