Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 50.27 50.43 49.82 49.98 7,067,620 +0.00(+0.00%)
Mar 28, 2014 49.32 50.01 49.14 49.98 8,112,572 +0.75(+1.53%)
Mar 27, 2014 48.74 49.45 48.74 49.22 8,474,333 +0.49(+1.01%)
Mar 26, 2014 48.81 49.15 48.66 48.73 8,040,860 +0.15(+0.31%)
Mar 25, 2014 48.26 48.64 48.08 48.58 8,427,117 +0.59(+1.23%)
Mar 24, 2014 48.08 48.36 47.88 47.99 7,516,746 +0.06(+0.12%)
Mar 21, 2014 48.63 48.65 47.93 47.94 12,802,221 -0.30(-0.62%)
Mar 20, 2014 47.89 48.31 47.67 48.24 5,583,721 +0.28(+0.59%)
Mar 19, 2014 48.58 48.60 47.62 47.95 6,084,751 -0.43(-0.88%)
Mar 18, 2014 47.89 48.39 47.85 48.38 7,945,492 +0.58(+1.20%)
Mar 17, 2014 47.41 47.80 47.35 47.80 6,562,847 +0.49(+1.04%)
Mar 14, 2014 46.95 47.39 46.91 47.31 6,543,346 +0.20(+0.42%)
Mar 13, 2014 47.44 47.48 46.95 47.11 6,378,702 -0.16(-0.33%)
Mar 12, 2014 47.01 47.42 46.89 47.27 5,821,075 +0.01(+0.02%)
Mar 11, 2014 47.60 47.87 47.09 47.26 6,215,629 -0.26(-0.54%)
Mar 10, 2014 47.17 47.55 46.96 47.52 5,223,810 +0.27(+0.57%)
Mar 07, 2014 47.34 47.60 47.11 47.25 6,951,979 +0.09(+0.18%)
Mar 06, 2014 47.31 47.36 47.10 47.16 5,624,007 +0.06(+0.14%)
Mar 05, 2014 47.30 47.60 47.06 47.10 6,533,439 -0.14(-0.30%)
Mar 04, 2014 47.45 47.52 47.13 47.24 6,906,720 +0.13(+0.29%)
Mar 03, 2014 47.14 47.74 46.87 47.11 8,752,830 -0.13(-0.29%)
Feb 28, 2014 47.09 47.51 46.62 47.24 8,817,477 +0.18(+0.38%)
Feb 27, 2014 46.89 47.06 46.41 47.06 7,022,230 +0.09(+0.18%)
Feb 26, 2014 47.33 47.45 46.77 46.98 7,262,751 -0.28(-0.59%)
Feb 25, 2014 47.10 47.49 46.99 47.26 8,312,466 +0.07(+0.15%)
Feb 24, 2014 46.27 47.45 45.95 47.18 11,337,904 +1.24(+2.69%)
Feb 21, 2014 46.17 46.20 45.91 45.95 9,257,366 -0.17(-0.37%)
Feb 20, 2014 46.16 46.32 46.08 46.12 8,597,802 -0.06(-0.12%)
Feb 19, 2014 46.36 46.89 46.17 46.18 8,649,407 -0.26(-0.57%)
Feb 18, 2014 46.58 46.69 46.32 46.44 6,865,259 -0.11(-0.24%)
Feb 14, 2014 45.93 46.55 46.55 46.55 6,470,751 +0.58(+1.27%)
Feb 13, 2014 45.78 46.25 45.63 45.97 8,226,587 +0.13(+0.28%)
Feb 12, 2014 46.83 46.95 45.75 45.84 9,905,899 -0.25(-0.53%)
Feb 11, 2014 45.44 46.18 45.40 46.09 8,184,926 +0.70(+1.53%)
Feb 10, 2014 45.66 45.66 45.08 45.39 8,329,751 -0.27(-0.60%)
Feb 07, 2014 45.54 45.69 45.10 45.67 7,623,663 +0.47(+1.04%)
Feb 06, 2014 44.76 45.27 44.60 45.20 7,841,825 +0.59(+1.32%)
Feb 05, 2014 44.76 44.85 44.10 44.60 9,287,920 -0.18(-0.39%)
Feb 04, 2014 45.00 45.04 44.60 44.78 9,309,354 -0.11(-0.24%)
Feb 03, 2014 45.76 45.96 44.82 44.89 11,051,403 -0.77(-1.68%)
Jan 31, 2014 45.72 46.02 45.23 45.65 15,248,455 -0.56(-1.22%)
Jan 30, 2014 46.81 46.85 45.91 46.21 7,863,473 -0.05(-0.11%)
Jan 29, 2014 46.51 46.54 45.93 46.26 8,068,626 -0.27(-0.59%)
Jan 28, 2014 46.35 46.59 46.20 46.54 6,170,447 +0.25(+0.53%)
Jan 27, 2014 46.59 46.81 46.14 46.29 7,655,529 -0.50(-1.07%)
Jan 24, 2014 47.63 47.63 46.67 46.79 8,588,897 -0.90(-1.89%)
Jan 23, 2014 47.83 48.21 47.51 47.69 6,155,147 -0.37(-0.76%)
Jan 22, 2014 48.14 48.35 47.83 48.06 5,834,100 +0.08(+0.16%)
Jan 21, 2014 47.85 47.99 47.59 47.98 6,696,199 +0.53(+1.11%)
Jan 17, 2014 47.81 47.45 47.45 47.45 6,903,018 -0.22(-0.47%)
Jan 16, 2014 47.83 47.85 47.16 47.68 7,620,804 -0.18(-0.37%)
Jan 15, 2014 48.02 48.29 47.66 47.85 6,498,335 -0.17(-0.35%)
Jan 14, 2014 47.68 48.06 47.56 48.02 6,805,974 +0.41(+0.86%)
Jan 13, 2014 48.27 48.32 47.43 47.61 10,305,578 -0.79(-1.64%)
Jan 10, 2014 48.93 49.05 48.35 48.41 6,852,878 -0.41(-0.85%)
Jan 09, 2014 49.07 49.15 48.59 48.82 5,803,109 -0.16(-0.33%)
Jan 08, 2014 49.54 49.54 48.86 48.98 9,087,533 -0.48(-0.97%)
Jan 07, 2014 49.38 49.55 49.17 49.46 5,204,951 +0.08(+0.16%)
Jan 06, 2014 49.44 49.77 49.22 49.38 6,274,928 +0.21(+0.43%)
Jan 03, 2014 49.26 49.44 49.08 49.17 4,403,326 +0.13(+0.26%)
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.