ConocoPhillips (NY: COP )

126.81 +0.07 (+0.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 52.66 53.01 51.07 51.40 15,142,086 -3.70(-6.72%)
Nov 26, 2014 55.81 55.10 55.10 55.10 9,501,407 -0.70(-1.25%)
Nov 25, 2014 57.49 57.49 55.67 55.80 11,448,491 -1.24(-2.18%)
Nov 24, 2014 57.22 57.40 56.52 57.04 7,864,353 -0.24(-0.42%)
Nov 21, 2014 57.93 58.09 56.92 57.28 11,490,067 +0.33(+0.59%)
Nov 20, 2014 56.11 56.98 56.11 56.95 7,357,969 +0.84(+1.50%)
Nov 19, 2014 56.29 56.38 55.48 56.11 8,192,045 +0.36(+0.64%)
Nov 18, 2014 55.64 56.13 55.29 55.75 6,820,450 +0.19(+0.35%)
Nov 17, 2014 55.25 55.83 54.93 55.56 6,556,477 +0.01(+0.01%)
Nov 14, 2014 54.90 55.59 54.83 55.55 6,778,027 +0.82(+1.51%)
Nov 13, 2014 55.06 55.23 54.10 54.73 9,668,044 -0.66(-1.19%)
Nov 12, 2014 55.51 55.92 55.30 55.39 7,393,064 -0.43(-0.77%)
Nov 11, 2014 55.64 55.97 55.29 55.81 7,612,492 +0.12(+0.21%)
Nov 10, 2014 56.65 56.96 55.59 55.70 9,386,429 -0.44(-0.78%)
Nov 07, 2014 55.57 56.25 55.54 56.13 9,470,533 +0.65(+1.18%)
Nov 06, 2014 54.24 55.50 54.06 55.48 9,976,490 +1.12(+2.06%)
Nov 05, 2014 54.41 54.65 53.66 54.36 10,133,868 +0.86(+1.61%)
Nov 04, 2014 53.83 54.33 53.06 53.50 14,091,168 -1.39(-2.54%)
Nov 03, 2014 56.21 56.45 54.82 54.89 12,269,373 -1.24(-2.20%)
Oct 31, 2014 55.69 56.20 54.51 56.13 12,127,806 +0.62(+1.12%)
Oct 30, 2014 53.96 55.94 53.87 55.50 9,220,809 +0.47(+0.85%)
Oct 29, 2014 55.94 55.94 54.62 55.04 9,965,172 +0.41(+0.75%)
Oct 28, 2014 53.74 54.67 53.43 54.62 7,402,730 +1.08(+2.02%)
Oct 27, 2014 53.69 54.51 54.51 53.54 9,630,728 -0.96(-1.77%)
Oct 24, 2014 54.45 54.66 53.76 54.51 6,969,734 +0.05(+0.10%)
Oct 23, 2014 55.07 55.17 54.29 54.45 9,848,368 +0.44(+0.81%)
Oct 22, 2014 55.23 55.58 53.97 54.02 12,656,185 -0.89(-1.63%)
Oct 21, 2014 54.51 55.11 54.18 54.91 11,573,686 +1.37(+2.56%)
Oct 20, 2014 53.04 53.64 52.38 53.54 8,674,227 +0.58(+1.10%)
Oct 17, 2014 52.84 54.47 52.51 52.96 14,158,737 +0.89(+1.72%)
Oct 16, 2014 50.53 52.41 50.48 52.07 16,453,686 +0.53(+1.03%)
Oct 15, 2014 49.62 51.61 49.44 51.54 20,668,166 +0.04(+0.08%)
Oct 14, 2014 53.11 53.38 51.27 51.50 16,736,233 -1.45(-2.75%)
Oct 13, 2014 54.55 54.94 52.90 52.95 11,066,029 -1.78(-3.25%)
Oct 10, 2014 55.54 55.93 54.46 54.73 13,270,807 -0.84(-1.51%)
Oct 09, 2014 57.14 57.23 55.54 55.57 13,307,084 -1.84(-3.20%)
Oct 08, 2014 56.75 57.49 55.97 57.41 15,574,593 +0.48(+0.84%)
Oct 07, 2014 57.48 58.03 56.92 56.93 9,470,598 -0.81(-1.40%)
Oct 06, 2014 57.97 58.34 57.25 57.74 8,290,570 +0.15(+0.25%)
Oct 03, 2014 57.73 57.90 57.09 57.59 7,227,226 +0.06(+0.11%)
Oct 02, 2014 57.44 57.87 56.52 57.53 9,625,417 -0.24(-0.41%)
Oct 01, 2014 58.75 58.94 57.45 57.77 11,319,970 -1.17(-1.99%)
Sep 30, 2014 59.56 59.80 58.48 58.94 10,907,453 -1.02(-1.70%)
Sep 29, 2014 59.70 60.04 59.14 59.96 7,642,760 -0.22(-0.36%)
Sep 26, 2014 59.77 60.44 59.40 60.17 6,828,253 +0.42(+0.71%)
Sep 25, 2014 60.62 60.62 59.75 59.75 6,375,648 -0.89(-1.46%)
Sep 24, 2014 60.74 60.91 59.77 60.64 8,154,419 -0.15(-0.24%)
Sep 23, 2014 61.27 61.50 60.74 60.78 5,640,467 -0.59(-0.97%)
Sep 22, 2014 61.88 61.88 61.17 61.38 6,796,963 -0.68(-1.09%)
Sep 19, 2014 61.98 62.39 61.86 62.05 10,456,235 +0.45(+0.74%)
Sep 18, 2014 62.27 62.29 61.35 61.60 5,743,590 -0.52(-0.83%)
Sep 17, 2014 62.39 62.46 61.91 62.12 5,507,632 -0.08(-0.14%)
Sep 16, 2014 61.24 62.61 61.10 62.20 8,013,194 +1.04(+1.70%)
Sep 15, 2014 60.27 61.33 60.05 61.16 5,088,957 +0.73(+1.21%)
Sep 12, 2014 61.01 61.02 60.17 60.43 5,129,046 -0.72(-1.17%)
Sep 11, 2014 60.26 61.20 60.10 61.15 5,595,659 +0.30(+0.49%)
Sep 10, 2014 60.67 60.86 59.86 60.84 8,529,356 +0.02(+0.04%)
Sep 09, 2014 61.21 61.43 60.42 60.82 8,397,052 -0.05(-0.09%)
Sep 08, 2014 61.58 61.66 60.59 60.88 7,949,730 -1.02(-1.64%)
Sep 05, 2014 61.45 62.00 61.21 61.89 4,669,334 +0.39(+0.63%)
Sep 04, 2014 62.50 62.51 61.20 61.51 7,493,950 -0.81(-1.30%)
Sep 03, 2014 62.38 62.68 62.24 62.32 7,662,972 +0.52(+0.85%)
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.