Skip to main content

ConocoPhillips (NY: COP )

127.73 +0.89 (+0.70%)
Streaming Delayed Price Updated: 3:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 52.26 52.73 51.15 52.66 12,924,945 +0.58(+1.12%)
Oct 30, 2014 50.64 52.49 50.55 52.08 9,826,876 +0.44(+0.85%)
Oct 29, 2014 52.49 52.49 51.25 51.64 10,620,164 +0.39(+0.75%)
Oct 28, 2014 50.42 51.30 50.14 51.26 7,889,298 +1.01(+2.02%)
Oct 27, 2014 50.38 51.15 51.15 50.24 10,263,738 -0.91(-1.77%)
Oct 24, 2014 51.09 51.28 50.45 51.15 7,427,842 +0.05(+0.10%)
Oct 23, 2014 51.67 51.76 50.94 51.09 10,495,684 +0.41(+0.81%)
Oct 22, 2014 51.83 52.15 50.64 50.69 13,488,053 -0.84(-1.63%)
Oct 21, 2014 51.15 51.71 50.84 51.53 12,334,404 +1.28(+2.56%)
Oct 20, 2014 49.77 50.34 49.15 50.24 9,244,369 +0.55(+1.10%)
Oct 17, 2014 49.58 51.11 49.27 49.69 15,089,365 +0.84(+1.72%)
Oct 16, 2014 47.42 49.18 47.37 48.85 17,535,156 +0.50(+1.03%)
Oct 15, 2014 46.56 48.43 46.39 48.36 22,026,648 +0.04(+0.08%)
Oct 14, 2014 49.83 50.09 48.11 48.32 17,836,276 -1.37(-2.75%)
Oct 13, 2014 51.18 51.55 49.64 49.69 11,793,379 -1.67(-3.25%)
Oct 10, 2014 52.12 52.48 51.10 51.36 14,143,073 -0.79(-1.51%)
Oct 09, 2014 53.61 53.70 52.12 52.15 14,181,734 -1.72(-3.20%)
Oct 08, 2014 53.25 53.94 52.52 53.87 16,598,285 +0.45(+0.84%)
Oct 07, 2014 53.93 54.45 53.41 53.42 10,093,084 -0.76(-1.40%)
Oct 06, 2014 54.40 54.74 53.72 54.18 8,835,495 +0.14(+0.25%)
Oct 03, 2014 54.17 54.33 53.57 54.04 7,702,259 +0.06(+0.11%)
Oct 02, 2014 53.90 54.30 53.03 53.98 10,258,079 -0.22(-0.41%)
Oct 01, 2014 55.13 55.31 53.90 54.21 12,064,012 -1.10(-1.99%)
Sep 30, 2014 55.89 56.12 54.87 55.31 11,624,381 -0.95(-1.70%)
Sep 29, 2014 56.02 56.34 55.49 56.26 8,145,105 -0.20(-0.36%)
Sep 26, 2014 56.09 56.72 55.74 56.46 7,277,062 +0.40(+0.71%)
Sep 25, 2014 56.88 56.88 56.07 56.07 6,794,709 -0.83(-1.46%)
Sep 24, 2014 56.99 57.16 56.08 56.90 8,690,395 -0.14(-0.24%)
Sep 23, 2014 57.49 57.71 57.00 57.03 6,011,205 -0.56(-0.97%)
Sep 22, 2014 58.06 58.06 57.40 57.59 7,243,716 -0.64(-1.09%)
Sep 19, 2014 58.15 58.55 58.05 58.23 11,143,506 +0.43(+0.74%)
Sep 18, 2014 58.43 58.45 57.57 57.80 6,121,106 -0.48(-0.83%)
Sep 17, 2014 58.55 58.61 58.09 58.28 5,869,639 -0.08(-0.14%)
Sep 16, 2014 57.46 58.75 57.33 58.36 8,539,887 +0.98(+1.70%)
Sep 15, 2014 56.55 57.55 56.35 57.39 5,423,445 +0.69(+1.21%)
Sep 12, 2014 57.25 57.26 56.46 56.70 5,466,169 -0.67(-1.17%)
Sep 11, 2014 56.54 57.42 56.39 57.37 5,963,452 +0.28(+0.49%)
Sep 10, 2014 56.93 57.11 56.17 57.09 9,089,976 +0.02(+0.04%)
Sep 09, 2014 57.44 57.64 56.69 57.07 8,948,976 -0.05(-0.09%)
Sep 08, 2014 57.78 57.86 56.85 57.12 8,472,252 -0.95(-1.64%)
Sep 05, 2014 57.66 58.18 57.44 58.08 4,976,241 +0.36(+0.63%)
Sep 04, 2014 58.65 58.65 57.42 57.71 7,986,515 -0.76(-1.30%)
Sep 03, 2014 58.53 58.81 58.40 58.47 8,166,646 +0.49(+0.85%)
Sep 02, 2014 58.59 58.60 57.66 57.98 7,717,448 -0.72(-1.23%)
Aug 29, 2014 58.45 58.70 58.70 58.70 4,716,791 +0.40(+0.69%)
Aug 28, 2014 58.47 58.55 58.21 58.30 4,132,715 -0.27(-0.46%)
Aug 27, 2014 58.46 58.88 58.31 58.57 4,358,699 +0.35(+0.61%)
Aug 26, 2014 58.35 58.55 58.21 58.21 4,623,102 -0.19(-0.32%)
Aug 25, 2014 58.06 58.53 58.05 58.40 4,886,244 +0.40(+0.70%)
Aug 22, 2014 58.31 58.48 57.80 58.00 5,044,158 -0.53(-0.91%)
Aug 21, 2014 58.23 58.60 58.11 58.53 4,319,606 +0.35(+0.60%)
Aug 20, 2014 57.96 58.26 57.76 58.18 5,952,282 +0.43(+0.74%)
Aug 19, 2014 57.57 57.95 57.40 57.76 7,495,152 +0.41(+0.72%)
Aug 18, 2014 58.51 58.51 57.03 57.35 11,730,053 -0.93(-1.59%)
Aug 15, 2014 58.01 58.47 57.69 58.27 7,517,572 +0.33(+0.56%)
Aug 14, 2014 58.63 58.70 57.79 57.95 6,304,396 -0.52(-0.89%)
Aug 13, 2014 58.68 58.85 58.34 58.47 5,309,449 +0.34(+0.58%)
Aug 12, 2014 58.20 58.37 57.89 58.13 5,598,430 -0.27(-0.47%)
Aug 11, 2014 59.07 59.18 58.37 58.40 4,957,754 -0.38(-0.65%)
Aug 08, 2014 57.60 58.61 57.60 58.78 5,679,869 +1.26(+2.19%)
Aug 07, 2014 58.42 58.53 57.22 57.53 5,611,046 -0.74(-1.27%)
Aug 06, 2014 57.57 58.91 57.46 58.26 7,488,254 +0.63(+1.09%)
Aug 05, 2014 58.86 58.97 57.37 57.63 8,858,323 -1.62(-2.73%)
Aug 04, 2014 58.37 59.38 58.04 59.25 7,701,497 +0.93(+1.59%)
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.