ConocoPhillips (NY: COP )

108.81 +0.52 (+0.48%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 47.10 47.51 46.62 47.24 8,816,935 +0.18(+0.38%)
Feb 27, 2014 46.89 47.07 46.42 47.07 7,021,798 +0.09(+0.18%)
Feb 26, 2014 47.34 47.46 46.77 46.98 7,262,304 -0.28(-0.59%)
Feb 25, 2014 47.10 47.49 46.99 47.26 8,311,955 +0.07(+0.15%)
Feb 24, 2014 46.27 47.45 45.95 47.19 11,337,207 +1.24(+2.69%)
Feb 21, 2014 46.17 46.20 45.92 45.95 9,256,797 -0.17(-0.37%)
Feb 20, 2014 46.16 46.32 46.09 46.12 8,597,274 -0.06(-0.12%)
Feb 19, 2014 46.36 46.89 46.17 46.18 8,648,875 -0.26(-0.57%)
Feb 18, 2014 46.58 46.69 46.32 46.44 6,864,837 -0.11(-0.24%)
Feb 14, 2014 45.94 46.56 46.56 46.56 6,470,353 +0.58(+1.27%)
Feb 13, 2014 45.78 46.26 45.63 45.97 8,226,081 +0.13(+0.28%)
Feb 12, 2014 46.84 46.95 45.75 45.84 9,905,293 -0.25(-0.53%)
Feb 11, 2014 45.44 46.18 45.41 46.09 8,184,426 +0.70(+1.53%)
Feb 10, 2014 45.66 45.66 45.08 45.39 8,329,242 -0.27(-0.60%)
Feb 07, 2014 45.54 45.69 45.10 45.67 7,623,197 +0.47(+1.04%)
Feb 06, 2014 44.76 45.27 44.61 45.20 7,841,346 +0.59(+1.32%)
Feb 05, 2014 44.76 44.85 44.10 44.61 9,287,352 -0.18(-0.39%)
Feb 04, 2014 45.00 45.04 44.60 44.78 9,308,785 -0.11(-0.23%)
Feb 03, 2014 45.76 45.96 44.83 44.89 11,050,727 -0.77(-1.68%)
Jan 31, 2014 45.73 46.03 45.23 45.65 15,247,523 -0.56(-1.22%)
Jan 30, 2014 46.81 46.85 45.91 46.22 7,862,993 -0.05(-0.11%)
Jan 29, 2014 46.51 46.54 45.93 46.27 8,068,133 -0.27(-0.59%)
Jan 28, 2014 46.36 46.59 46.20 46.54 6,170,070 +0.25(+0.53%)
Jan 27, 2014 46.59 46.81 46.14 46.29 7,655,061 -0.50(-1.07%)
Jan 24, 2014 47.64 47.64 46.67 46.79 8,588,371 -0.90(-1.89%)
Jan 23, 2014 47.83 48.21 47.52 47.69 6,154,771 -0.37(-0.76%)
Jan 22, 2014 48.14 48.35 47.83 48.06 5,833,743 +0.08(+0.16%)
Jan 21, 2014 47.86 47.99 47.59 47.98 6,695,789 +0.53(+1.11%)
Jan 17, 2014 47.81 47.45 47.45 47.45 6,902,596 -0.22(-0.47%)
Jan 16, 2014 47.83 47.85 47.16 47.68 7,620,338 -0.18(-0.37%)
Jan 15, 2014 48.02 48.29 47.67 47.86 6,497,937 -0.17(-0.35%)
Jan 14, 2014 47.68 48.07 47.56 48.02 6,805,558 +0.41(+0.86%)
Jan 13, 2014 48.28 48.33 47.43 47.62 10,304,948 -0.79(-1.64%)
Jan 10, 2014 48.94 49.05 48.35 48.41 6,852,459 -0.41(-0.85%)
Jan 09, 2014 49.07 49.15 48.59 48.83 5,802,754 -0.16(-0.33%)
Jan 08, 2014 49.54 49.54 48.86 48.99 9,086,977 -0.48(-0.97%)
Jan 07, 2014 49.38 49.55 49.18 49.46 5,204,632 +0.08(+0.16%)
Jan 06, 2014 49.44 49.77 49.22 49.39 6,274,545 +0.21(+0.43%)
Jan 03, 2014 49.26 49.45 49.09 49.18 4,403,056 +0.13(+0.26%)
Jan 02, 2014 49.39 49.85 48.87 49.05 6,185,495 -0.61(-1.23%)
Dec 31, 2013 49.17 49.66 49.66 49.66 4,668,072 +0.52(+1.06%)
Dec 30, 2013 49.54 49.65 49.11 49.14 4,231,830 -0.34(-0.68%)
Dec 27, 2013 49.25 49.62 49.25 49.48 2,796,538 +0.14(+0.28%)
Dec 26, 2013 49.20 49.51 49.16 49.34 3,431,674 +0.18(+0.37%)
Dec 24, 2013 48.94 49.19 48.72 49.16 2,311,823 +0.26(+0.53%)
Dec 23, 2013 49.26 49.73 48.82 48.90 5,906,317 -0.22(-0.46%)
Dec 20, 2013 48.57 49.55 48.54 49.12 11,824,470 +0.56(+1.16%)
Dec 19, 2013 48.55 48.77 48.30 48.56 9,881,678 -0.22(-0.46%)
Dec 18, 2013 48.82 48.92 47.96 48.78 11,310,519 +0.24(+0.49%)
Dec 17, 2013 49.07 49.10 48.53 48.54 6,943,128 -0.51(-1.05%)
Dec 16, 2013 48.96 49.30 48.87 49.06 5,918,902 +0.25(+0.52%)
Dec 13, 2013 48.88 49.32 48.71 48.80 6,613,771 -0.04(-0.07%)
Dec 12, 2013 48.61 49.06 48.44 48.84 8,118,722 +0.26(+0.54%)
Dec 11, 2013 49.43 49.44 48.54 48.58 8,217,944 -0.84(-1.71%)
Dec 10, 2013 49.35 49.65 49.07 49.42 6,701,483 -0.09(-0.18%)
Dec 09, 2013 49.63 49.90 49.35 49.51 7,046,002 -0.23(-0.47%)
Dec 06, 2013 50.03 50.24 49.35 49.75 7,910,782 -0.05(-0.10%)
Dec 05, 2013 50.06 50.15 49.29 49.80 7,165,443 -0.40(-0.80%)
Dec 04, 2013 50.85 51.05 49.99 50.20 7,680,954 -0.75(-1.46%)
Dec 03, 2013 50.94 51.41 50.71 50.94 7,697,703 -0.07(-0.14%)
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.