ConocoPhillips (NY: COP )

102.34 -1.32 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 65.05 65.48 64.35 64.95 10,717,849 -0.80(-1.22%)
Jan 30, 2014 66.60 66.65 65.32 65.75 5,527,086 -0.07(-0.11%)
Jan 29, 2014 66.17 66.21 65.34 65.82 5,671,284 -0.39(-0.59%)
Jan 28, 2014 65.95 66.28 65.73 66.21 4,337,090 +0.35(+0.53%)
Jan 27, 2014 66.28 66.60 65.64 65.86 5,380,926 -0.71(-1.07%)
Jan 24, 2014 67.77 67.77 66.40 66.57 6,036,972 -1.28(-1.89%)
Jan 23, 2014 68.05 68.59 67.60 67.85 4,326,336 -0.52(-0.76%)
Jan 22, 2014 68.49 68.79 68.05 68.37 4,100,678 +0.11(+0.16%)
Jan 21, 2014 68.08 68.27 67.71 68.26 4,706,631 +0.75(+1.11%)
Jan 17, 2014 68.02 67.51 67.51 67.51 4,852,000 -0.32(-0.47%)
Jan 16, 2014 68.05 68.07 67.09 67.83 5,356,518 -0.25(-0.37%)
Jan 15, 2014 68.32 68.70 67.81 68.08 4,567,556 -0.24(-0.35%)
Jan 14, 2014 67.83 68.38 67.66 68.32 4,783,790 +0.58(+0.86%)
Jan 13, 2014 68.68 68.75 67.48 67.74 7,243,595 -1.13(-1.64%)
Jan 10, 2014 69.62 69.78 68.79 68.87 4,816,758 -0.59(-0.85%)
Jan 09, 2014 69.81 69.93 69.13 69.46 4,078,895 -0.23(-0.33%)
Jan 08, 2014 70.48 70.48 69.52 69.69 6,387,454 -0.68(-0.97%)
Jan 07, 2014 70.25 70.49 69.96 70.37 3,658,461 +0.11(+0.16%)
Jan 06, 2014 70.34 70.81 70.02 70.26 4,410,528 +0.30(+0.43%)
Jan 03, 2014 70.08 70.35 69.83 69.96 3,095,014 +0.18(+0.26%)
Jan 02, 2014 70.27 70.92 69.53 69.78 4,347,933 -0.87(-1.23%)
Dec 31, 2013 69.95 70.65 70.65 70.65 3,281,300 +0.74(+1.06%)
Dec 30, 2013 70.47 70.64 69.87 69.91 2,974,655 -0.48(-0.68%)
Dec 27, 2013 70.07 70.59 70.06 70.39 1,965,754 +0.20(+0.28%)
Dec 26, 2013 70.00 70.44 69.93 70.19 2,412,206 +0.26(+0.37%)
Dec 24, 2013 69.63 69.98 69.31 69.93 1,625,036 +0.37(+0.53%)
Dec 23, 2013 70.08 70.75 69.45 69.56 4,151,692 -0.32(-0.46%)
Dec 20, 2013 69.10 70.49 69.05 69.88 8,311,703 +0.80(+1.16%)
Dec 19, 2013 69.07 69.38 68.72 69.08 6,946,068 -0.32(-0.46%)
Dec 18, 2013 69.45 69.60 68.23 69.40 7,950,435 +0.34(+0.49%)
Dec 17, 2013 69.81 69.85 69.05 69.06 4,880,491 -0.73(-1.05%)
Dec 16, 2013 69.65 70.14 69.52 69.79 4,160,538 +0.36(+0.52%)
Dec 13, 2013 69.54 70.16 69.29 69.43 4,648,978 -0.05(-0.07%)
Dec 12, 2013 69.16 69.79 68.91 69.48 5,706,844 +0.37(+0.54%)
Dec 11, 2013 70.32 70.33 69.05 69.11 5,776,590 -1.20(-1.71%)
Dec 10, 2013 70.21 70.63 69.81 70.31 4,710,633 -0.13(-0.18%)
Dec 09, 2013 70.60 70.99 70.20 70.44 4,952,804 -0.33(-0.47%)
Dec 06, 2013 71.18 71.48 70.20 70.77 5,560,678 -0.07(-0.10%)
Dec 05, 2013 71.21 71.35 70.12 70.84 5,036,762 -0.57(-0.80%)
Dec 04, 2013 72.34 72.62 71.12 71.41 5,399,127 -1.06(-1.46%)
Dec 03, 2013 72.47 73.14 72.14 72.47 5,410,900 -0.10(-0.14%)
Dec 02, 2013 73.39 73.49 72.25 72.57 5,694,595 -0.23(-0.32%)
Nov 29, 2013 72.64 73.54 72.50 72.80 2,434,292 +0.18(+0.25%)
Nov 27, 2013 72.94 73.40 72.38 72.62 3,301,279 -0.31(-0.43%)
Nov 26, 2013 72.82 73.51 72.49 72.93 4,084,893 +0.12(+0.16%)
Nov 25, 2013 73.76 73.92 72.75 72.81 5,274,361 -1.21(-1.63%)
Nov 22, 2013 73.49 74.07 73.24 74.02 3,633,766 +0.68(+0.93%)
Nov 21, 2013 72.47 73.60 72.40 73.34 3,988,873 +1.09(+1.51%)
Nov 20, 2013 72.49 72.93 72.09 72.25 4,139,321 -0.01(-0.01%)
Nov 19, 2013 72.12 72.69 71.76 72.26 7,123,786 -0.05(-0.07%)
Nov 18, 2013 73.47 73.63 72.20 72.31 4,680,006 -0.99(-1.35%)
Nov 15, 2013 73.55 73.57 72.75 73.30 5,343,373 -0.38(-0.52%)
Nov 14, 2013 73.58 73.80 73.20 73.68 3,824,211 +0.86(+1.18%)
Nov 12, 2013 73.25 73.47 72.61 72.82 3,112,650 -0.74(-1.01%)
Nov 11, 2013 73.46 73.83 73.33 73.56 2,780,503 -0.13(-0.18%)
Nov 08, 2013 72.49 73.72 72.37 73.69 4,819,568 +1.18(+1.63%)
Nov 07, 2013 73.85 73.93 72.27 72.51 5,836,644 -1.39(-1.88%)
Nov 06, 2013 73.19 73.97 73.11 73.90 5,641,987 +1.33(+1.83%)
Nov 05, 2013 73.03 73.28 72.50 72.57 4,568,447 -0.76(-1.04%)
Nov 04, 2013 73.37 73.51 72.84 73.33 3,604,256 +0.24(+0.33%)
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.