ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 52.26 52.74 51.15 52.67 12,923,182 +0.58(+1.12%)
Oct 30, 2014 50.64 52.50 50.55 52.09 9,825,535 +0.44(+0.85%)
Oct 29, 2014 52.50 52.50 51.26 51.65 10,618,715 +0.39(+0.75%)
Oct 28, 2014 50.43 51.31 50.15 51.26 7,888,222 +1.01(+2.02%)
Oct 27, 2014 50.39 51.15 51.15 50.25 10,262,338 -0.91(-1.77%)
Oct 24, 2014 51.09 51.29 50.45 51.15 7,426,829 +0.05(+0.10%)
Oct 23, 2014 51.68 51.77 50.95 51.10 10,494,252 +0.41(+0.81%)
Oct 22, 2014 51.83 52.16 50.65 50.69 13,486,213 -0.84(-1.63%)
Oct 21, 2014 51.15 51.72 50.85 51.53 12,332,721 +1.28(+2.56%)
Oct 20, 2014 49.77 50.34 49.15 50.25 9,243,108 +0.55(+1.10%)
Oct 17, 2014 49.59 51.12 49.28 49.70 15,087,307 +0.84(+1.72%)
Oct 16, 2014 47.42 49.18 47.37 48.86 17,532,764 +0.50(+1.03%)
Oct 15, 2014 46.57 48.44 46.40 48.36 22,023,642 +0.04(+0.08%)
Oct 14, 2014 49.84 50.09 48.12 48.33 17,833,842 -1.37(-2.75%)
Oct 13, 2014 51.19 51.55 49.64 49.69 11,791,770 -1.67(-3.25%)
Oct 10, 2014 52.12 52.49 51.11 51.36 14,141,144 -0.79(-1.51%)
Oct 09, 2014 53.62 53.71 52.12 52.15 14,179,800 -1.72(-3.20%)
Oct 08, 2014 53.26 53.95 52.52 53.88 16,596,018 +0.45(+0.84%)
Oct 07, 2014 53.94 54.46 53.41 53.43 10,091,706 -0.76(-1.40%)
Oct 06, 2014 54.40 54.75 53.73 54.19 8,834,288 +0.14(+0.25%)
Oct 03, 2014 54.18 54.34 53.57 54.05 7,701,208 +0.06(+0.11%)
Oct 02, 2014 53.91 54.31 53.04 53.99 10,256,679 -0.22(-0.41%)
Oct 01, 2014 55.13 55.31 53.91 54.22 12,062,365 -1.10(-1.99%)
Sep 30, 2014 55.89 56.12 54.88 55.31 11,622,794 -0.95(-1.70%)
Sep 29, 2014 56.02 56.35 55.50 56.27 8,143,993 -0.20(-0.36%)
Sep 26, 2014 56.10 56.72 55.75 56.47 7,276,068 +0.40(+0.71%)
Sep 25, 2014 56.89 56.89 56.07 56.07 6,793,781 -0.83(-1.46%)
Sep 24, 2014 57.00 57.17 56.09 56.91 8,689,208 -0.14(-0.24%)
Sep 23, 2014 57.50 57.71 57.01 57.04 6,010,385 -0.56(-0.97%)
Sep 22, 2014 58.07 58.07 57.40 57.60 7,242,727 -0.64(-1.09%)
Sep 19, 2014 58.16 58.55 58.05 58.24 11,141,984 +0.43(+0.74%)
Sep 18, 2014 58.44 58.46 57.58 57.81 6,120,270 -0.48(-0.83%)
Sep 17, 2014 58.55 58.62 58.10 58.29 5,868,838 -0.08(-0.14%)
Sep 16, 2014 57.47 58.76 57.34 58.37 8,538,721 +0.98(+1.70%)
Sep 15, 2014 56.56 57.56 56.36 57.40 5,422,705 +0.69(+1.21%)
Sep 12, 2014 57.26 57.27 56.46 56.71 5,465,423 -0.67(-1.17%)
Sep 11, 2014 56.55 57.43 56.40 57.38 5,962,638 +0.28(+0.49%)
Sep 10, 2014 56.93 57.11 56.17 57.10 9,088,735 +0.02(+0.04%)
Sep 09, 2014 57.45 57.65 56.70 57.08 8,947,754 -0.05(-0.09%)
Sep 08, 2014 57.79 57.87 56.86 57.13 8,471,096 -0.95(-1.64%)
Sep 05, 2014 57.67 58.18 57.45 58.08 4,975,562 +0.36(+0.63%)
Sep 04, 2014 58.65 58.66 57.43 57.72 7,985,424 -0.76(-1.30%)
Sep 03, 2014 58.54 58.82 58.41 58.48 8,165,531 +0.49(+0.85%)
Sep 02, 2014 58.60 58.60 57.66 57.99 7,716,394 -0.72(-1.23%)
Aug 29, 2014 58.46 58.71 58.71 58.71 4,716,147 +0.40(+0.69%)
Aug 28, 2014 58.47 58.55 58.22 58.31 4,132,151 -0.27(-0.46%)
Aug 27, 2014 58.47 58.89 58.32 58.57 4,358,103 +0.35(+0.61%)
Aug 26, 2014 58.36 58.55 58.21 58.22 4,622,470 -0.19(-0.32%)
Aug 25, 2014 58.07 58.54 58.05 58.41 4,885,577 +0.40(+0.70%)
Aug 22, 2014 58.32 58.49 57.81 58.00 5,043,469 -0.53(-0.91%)
Aug 21, 2014 58.24 58.60 58.12 58.54 4,319,017 +0.35(+0.60%)
Aug 20, 2014 57.97 58.26 57.77 58.19 5,951,469 +0.43(+0.74%)
Aug 19, 2014 57.58 57.96 57.40 57.77 7,494,129 +0.41(+0.72%)
Aug 18, 2014 58.52 58.52 57.04 57.35 11,728,451 -0.93(-1.59%)
Aug 15, 2014 58.02 58.47 57.69 58.28 7,516,546 +0.33(+0.56%)
Aug 14, 2014 58.64 58.70 57.79 57.95 6,303,535 -0.52(-0.89%)
Aug 13, 2014 58.69 58.86 58.35 58.47 5,308,724 +0.34(+0.58%)
Aug 12, 2014 58.21 58.38 57.90 58.13 5,597,665 -0.27(-0.47%)
Aug 11, 2014 59.08 59.19 58.38 58.41 4,957,077 -0.38(-0.65%)
Aug 08, 2014 57.61 58.62 57.61 58.79 5,679,094 +1.26(+2.19%)
Aug 07, 2014 58.43 58.54 57.23 57.53 5,610,280 -0.74(-1.27%)
Aug 06, 2014 57.58 58.91 57.47 58.27 7,487,231 +0.63(+1.09%)
Aug 05, 2014 58.87 58.98 57.38 57.64 8,857,114 -1.62(-2.73%)
Aug 04, 2014 58.38 59.39 58.05 59.26 7,700,445 +0.93(+1.59%)
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.