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 (%)
Jul 31, 2014 60.87 61.12 59.54 59.63 9,816,887 -1.54(-2.52%)
Jul 30, 2014 61.62 62.08 60.79 61.17 7,653,900 -0.06(-0.09%)
Jul 29, 2014 61.44 61.75 61.22 61.23 5,609,315 -0.35(-0.56%)
Jul 28, 2014 62.16 62.24 61.49 61.57 6,647,070 -0.53(-0.85%)
Jul 25, 2014 62.27 62.62 62.00 62.10 4,220,724 -0.24(-0.38%)
Jul 24, 2014 62.65 62.95 62.33 62.34 6,963,976 -0.37(-0.59%)
Jul 23, 2014 62.25 62.79 61.94 62.71 5,655,531 +0.53(+0.86%)
Jul 22, 2014 61.39 62.24 61.34 62.17 6,123,667 +1.08(+1.76%)
Jul 21, 2014 61.35 61.56 60.95 61.10 6,516,566 -0.17(-0.27%)
Jul 18, 2014 61.36 61.59 61.09 61.26 6,487,922 +0.06(+0.09%)
Jul 17, 2014 62.17 62.45 61.13 61.20 7,037,870 -0.93(-1.49%)
Jul 16, 2014 61.08 62.18 61.04 62.13 8,800,140 +1.42(+2.34%)
Jul 15, 2014 61.37 61.49 60.43 60.71 8,429,422 -0.81(-1.32%)
Jul 14, 2014 61.01 61.56 60.86 61.52 6,517,794 +0.80(+1.31%)
Jul 11, 2014 61.29 61.36 60.52 60.73 6,803,474 -0.67(-1.10%)
Jul 10, 2014 60.85 61.59 59.33 61.40 11,506,096 -0.09(-0.15%)
Jul 09, 2014 61.69 61.84 61.43 61.49 7,984,168 -0.17(-0.28%)
Jul 08, 2014 61.62 62.10 61.44 61.66 6,957,109 -0.04(-0.07%)
Jul 07, 2014 61.52 61.79 61.05 61.71 5,477,444 -0.22(-0.35%)
Jul 03, 2014 61.44 61.92 61.92 61.92 3,725,165 +0.39(+0.63%)
Jul 02, 2014 61.50 61.62 61.14 61.54 4,901,457 -0.18(-0.29%)
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.