Skip to main content

ConocoPhillips (NY: COP )

127.38 +0.54 (+0.43%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 61.50 61.59 61.08 61.44 5,644,925 -0.19(-0.31%)
Jun 27, 2014 61.46 61.68 61.21 61.64 6,296,020 +0.03(+0.05%)
Jun 26, 2014 61.34 61.61 60.60 61.61 6,401,520 +0.24(+0.40%)
Jun 25, 2014 60.67 61.44 60.67 61.36 6,946,232 +0.59(+0.97%)
Jun 24, 2014 61.65 61.65 60.77 60.78 11,282,175 -0.93(-1.51%)
Jun 23, 2014 61.34 61.94 61.26 61.71 8,290,557 +0.53(+0.87%)
Jun 20, 2014 61.00 61.25 60.76 61.18 10,362,683 +0.42(+0.70%)
Jun 19, 2014 60.40 60.75 60.30 60.75 5,696,154 +0.38(+0.63%)
Jun 18, 2014 59.89 60.42 59.61 60.37 6,294,428 +0.35(+0.59%)
Jun 17, 2014 59.61 60.04 59.23 60.02 6,746,866 +0.04(+0.07%)
Jun 16, 2014 59.62 60.08 59.43 59.98 6,475,873 +0.44(+0.73%)
Jun 13, 2014 59.34 59.55 58.80 59.54 6,104,312 +0.16(+0.27%)
Jun 12, 2014 58.88 59.66 58.86 59.39 8,760,194 +0.65(+1.11%)
Jun 11, 2014 58.41 58.84 58.38 58.73 6,327,523 +0.23(+0.39%)
Jun 10, 2014 57.93 58.53 57.74 58.50 9,094,440 +0.57(+0.98%)
Jun 06, 2014 57.59 58.18 57.49 57.94 7,547,924 +0.57(+0.99%)
Jun 05, 2014 57.20 57.38 56.98 57.37 5,782,933 +0.18(+0.31%)
Jun 04, 2014 57.13 57.33 57.04 57.19 5,002,690 -0.01(-0.02%)
Jun 03, 2014 56.96 57.24 56.82 57.21 6,335,676 +0.24(+0.43%)
Jun 02, 2014 57.49 57.73 56.65 56.96 7,042,621 -0.33(-0.58%)
May 30, 2014 56.92 57.41 56.77 57.29 8,362,171 +0.28(+0.49%)
May 29, 2014 56.97 57.22 56.55 57.01 5,666,707 -0.01(-0.03%)
May 28, 2014 57.20 57.72 56.98 57.03 9,138,892 +0.38(+0.67%)
May 27, 2014 56.23 56.65 56.23 56.65 5,809,187 +0.44(+0.78%)
May 23, 2014 56.28 56.21 56.21 56.21 4,976,049 -0.13(-0.23%)
May 22, 2014 56.19 56.44 56.00 56.34 3,529,465 +0.06(+0.10%)
May 21, 2014 56.07 56.38 55.93 56.28 6,240,229 +0.49(+0.87%)
May 20, 2014 55.77 55.89 55.49 55.79 6,127,973 +0.08(+0.14%)
May 19, 2014 55.42 55.82 55.37 55.72 4,703,745 +0.26(+0.47%)
May 16, 2014 55.49 55.58 55.02 55.45 8,260,386 -0.04(-0.06%)
May 15, 2014 55.74 55.89 55.07 55.49 11,140,362 -0.30(-0.53%)
May 14, 2014 55.94 55.97 55.66 55.79 6,282,432 -0.08(-0.14%)
May 13, 2014 55.73 55.99 55.58 55.87 7,360,672 +0.16(+0.29%)
May 12, 2014 55.49 55.71 55.26 55.70 7,000,746 +0.55(+0.99%)
May 09, 2014 54.77 55.16 54.64 55.16 7,896,398 +0.45(+0.82%)
May 08, 2014 55.35 55.46 54.54 54.71 9,438,274 -0.78(-1.41%)
May 07, 2014 55.14 55.57 54.94 55.49 10,109,202 +0.73(+1.34%)
May 06, 2014 54.84 54.91 54.44 54.76 6,896,786 +0.13(+0.25%)
May 05, 2014 54.27 54.91 54.15 54.62 8,209,090 +0.26(+0.48%)
May 02, 2014 53.19 54.59 53.19 54.36 13,176,312 +1.06(+1.99%)
May 01, 2014 53.29 53.51 52.60 53.30 8,284,175 +0.51(+0.97%)
Apr 30, 2014 53.30 53.30 52.69 52.79 9,630,841 -0.26(-0.50%)
Apr 29, 2014 53.27 53.52 53.05 53.05 7,451,023 +0.02(+0.04%)
Apr 28, 2014 52.97 53.16 52.63 53.03 7,292,536 +0.18(+0.34%)
Apr 25, 2014 52.88 52.92 52.67 52.85 6,557,536 -0.06(-0.12%)
Apr 24, 2014 52.87 53.02 52.53 52.92 7,380,187 +0.33(+0.63%)
Apr 23, 2014 52.68 52.95 52.53 52.58 7,427,253 -0.11(-0.20%)
Apr 22, 2014 53.06 53.06 52.53 52.69 7,122,584 -0.31(-0.58%)
Apr 21, 2014 53.09 53.24 52.71 53.00 8,894,980 -0.12(-0.23%)
Apr 17, 2014 52.26 53.12 53.12 53.12 10,177,976 +0.70(+1.34%)
Apr 16, 2014 52.13 52.48 51.99 52.41 10,238,964 +0.60(+1.15%)
Apr 15, 2014 50.77 51.87 50.64 51.82 10,688,149 +1.02(+2.00%)
Apr 14, 2014 50.89 50.89 50.15 50.80 8,771,526 +0.45(+0.90%)
Apr 11, 2014 49.93 50.59 49.71 50.35 11,811,558 +0.82(+1.66%)
Apr 10, 2014 50.25 50.32 49.52 49.52 10,620,401 -1.30(-2.56%)
Apr 09, 2014 49.81 50.84 49.78 50.82 10,571,817 +1.04(+2.10%)
Apr 08, 2014 49.73 49.89 49.34 49.78 8,095,739 +0.42(+0.85%)
Apr 07, 2014 49.90 49.90 49.25 49.36 7,768,212 -0.53(-1.05%)
Apr 04, 2014 50.32 50.44 49.76 49.88 7,770,909 +0.01(+0.03%)
Apr 03, 2014 50.38 50.38 49.86 49.87 7,255,252 -0.49(-0.97%)
Apr 02, 2014 49.95 50.44 49.91 50.36 7,985,004 +0.41(+0.82%)
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.