ConocoPhillips (NY: COP )

110.36 +1.73 (+1.60%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 50.27 50.44 49.83 49.98 7,066,656 +0.00(+0.00%)
Mar 28, 2014 49.33 50.02 49.14 49.98 8,111,465 +0.75(+1.53%)
Mar 27, 2014 48.75 49.46 48.75 49.23 8,473,177 +0.49(+1.01%)
Mar 26, 2014 48.82 49.16 48.66 48.74 8,039,762 +0.15(+0.31%)
Mar 25, 2014 48.27 48.65 48.09 48.59 8,425,967 +0.59(+1.23%)
Mar 24, 2014 48.09 48.36 47.89 48.00 7,515,720 +0.06(+0.12%)
Mar 21, 2014 48.64 48.65 47.94 47.94 12,800,474 -0.30(-0.62%)
Mar 20, 2014 47.89 48.31 47.68 48.24 5,582,959 +0.28(+0.59%)
Mar 19, 2014 48.58 48.60 47.62 47.96 6,083,921 -0.43(-0.88%)
Mar 18, 2014 47.90 48.40 47.85 48.38 7,944,407 +0.58(+1.20%)
Mar 17, 2014 47.42 47.81 47.35 47.81 6,561,952 +0.49(+1.04%)
Mar 14, 2014 46.96 47.40 46.92 47.32 6,542,453 +0.20(+0.42%)
Mar 13, 2014 47.45 47.49 46.96 47.12 6,377,832 -0.16(-0.33%)
Mar 12, 2014 47.01 47.43 46.90 47.28 5,820,280 +0.01(+0.02%)
Mar 11, 2014 47.60 47.88 47.09 47.27 6,214,780 -0.26(-0.54%)
Mar 10, 2014 47.18 47.56 46.96 47.52 5,223,097 +0.27(+0.57%)
Mar 07, 2014 47.35 47.60 47.11 47.25 6,951,030 +0.09(+0.18%)
Mar 06, 2014 47.32 47.37 47.11 47.17 5,623,240 +0.06(+0.14%)
Mar 05, 2014 47.30 47.60 47.07 47.11 6,532,547 -0.14(-0.30%)
Mar 04, 2014 47.46 47.52 47.14 47.25 6,905,777 +0.13(+0.29%)
Mar 03, 2014 47.15 47.75 46.88 47.11 8,751,635 -0.13(-0.29%)
Feb 28, 2014 47.10 47.52 46.62 47.25 8,816,273 +0.18(+0.38%)
Feb 27, 2014 46.89 47.07 46.42 47.07 7,021,272 +0.09(+0.18%)
Feb 26, 2014 47.34 47.46 46.77 46.98 7,261,759 -0.28(-0.59%)
Feb 25, 2014 47.11 47.50 46.99 47.26 8,311,331 +0.07(+0.15%)
Feb 24, 2014 46.27 47.45 45.95 47.19 11,336,356 +1.24(+2.69%)
Feb 21, 2014 46.17 46.20 45.92 45.95 9,256,103 -0.17(-0.37%)
Feb 20, 2014 46.17 46.32 46.09 46.13 8,596,629 -0.06(-0.12%)
Feb 19, 2014 46.37 46.89 46.17 46.18 8,648,227 -0.26(-0.57%)
Feb 18, 2014 46.59 46.70 46.32 46.45 6,864,322 -0.11(-0.24%)
Feb 14, 2014 45.94 46.56 46.56 46.56 6,469,868 +0.58(+1.27%)
Feb 13, 2014 45.78 46.26 45.63 45.98 8,225,464 +0.13(+0.28%)
Feb 12, 2014 46.84 46.95 45.76 45.85 9,904,549 -0.25(-0.53%)
Feb 11, 2014 45.45 46.19 45.41 46.09 8,183,811 +0.70(+1.53%)
Feb 10, 2014 45.67 45.67 45.08 45.40 8,328,616 -0.27(-0.60%)
Feb 07, 2014 45.55 45.69 45.11 45.67 7,622,624 +0.47(+1.04%)
Feb 06, 2014 44.77 45.27 44.61 45.20 7,840,757 +0.59(+1.32%)
Feb 05, 2014 44.77 44.86 44.10 44.61 9,286,654 -0.18(-0.39%)
Feb 04, 2014 45.00 45.05 44.60 44.79 9,308,086 -0.11(-0.24%)
Feb 03, 2014 45.76 45.97 44.83 44.89 11,049,897 -0.77(-1.68%)
Jan 31, 2014 45.73 46.03 45.24 45.66 15,246,377 -0.56(-1.22%)
Jan 30, 2014 46.82 46.85 45.92 46.22 7,862,402 -0.05(-0.11%)
Jan 29, 2014 46.52 46.54 45.93 46.27 8,067,527 -0.27(-0.59%)
Jan 28, 2014 46.36 46.59 46.21 46.54 6,169,606 +0.25(+0.53%)
Jan 27, 2014 46.59 46.82 46.14 46.30 7,654,486 -0.50(-1.07%)
Jan 24, 2014 47.64 47.64 46.68 46.80 8,587,726 -0.90(-1.89%)
Jan 23, 2014 47.84 48.22 47.52 47.70 6,154,308 -0.37(-0.76%)
Jan 22, 2014 48.15 48.36 47.84 48.06 5,833,305 +0.08(+0.16%)
Jan 21, 2014 47.86 47.99 47.60 47.99 6,695,286 +0.53(+1.11%)
Jan 17, 2014 47.82 47.46 47.46 47.46 6,902,077 -0.22(-0.47%)
Jan 16, 2014 47.84 47.85 47.16 47.68 7,619,765 -0.18(-0.37%)
Jan 15, 2014 48.03 48.29 47.67 47.86 6,497,449 -0.17(-0.35%)
Jan 14, 2014 47.68 48.07 47.56 48.03 6,805,047 +0.41(+0.86%)
Jan 13, 2014 48.28 48.33 47.44 47.62 10,304,174 -0.79(-1.64%)
Jan 10, 2014 48.94 49.05 48.36 48.41 6,851,945 -0.41(-0.85%)
Jan 09, 2014 49.07 49.16 48.60 48.83 5,802,318 -0.16(-0.33%)
Jan 08, 2014 49.55 49.55 48.87 48.99 9,086,295 -0.48(-0.97%)
Jan 07, 2014 49.38 49.55 49.18 49.47 5,204,241 +0.08(+0.16%)
Jan 06, 2014 49.45 49.78 49.22 49.39 6,274,073 +0.21(+0.43%)
Jan 03, 2014 49.26 49.45 49.09 49.18 4,402,726 +0.13(+0.26%)
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.