ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 61.50 61.59 61.08 61.45 5,644,580 -0.19(-0.31%)
Jun 27, 2014 61.46 61.68 61.21 61.64 6,295,635 +0.03(+0.05%)
Jun 26, 2014 61.35 61.62 60.61 61.61 6,401,129 +0.24(+0.40%)
Jun 25, 2014 60.67 61.45 60.67 61.37 6,945,807 +0.59(+0.97%)
Jun 24, 2014 61.65 61.65 60.77 60.78 11,281,485 -0.93(-1.51%)
Jun 23, 2014 61.35 61.95 61.26 61.71 8,290,051 +0.53(+0.87%)
Jun 20, 2014 61.00 61.25 60.76 61.18 10,362,050 +0.42(+0.70%)
Jun 19, 2014 60.40 60.76 60.31 60.76 5,695,806 +0.38(+0.63%)
Jun 18, 2014 59.90 60.42 59.62 60.38 6,294,043 +0.35(+0.59%)
Jun 17, 2014 59.62 60.05 59.23 60.03 6,746,453 +0.04(+0.07%)
Jun 16, 2014 59.63 60.08 59.43 59.98 6,475,477 +0.44(+0.73%)
Jun 13, 2014 59.35 59.55 58.81 59.55 6,103,939 +0.16(+0.27%)
Jun 12, 2014 58.88 59.66 58.87 59.39 8,759,658 +0.65(+1.11%)
Jun 11, 2014 58.41 58.84 58.39 58.74 6,327,136 +0.23(+0.39%)
Jun 10, 2014 57.93 58.53 57.74 58.51 9,093,884 +0.57(+0.98%)
Jun 06, 2014 57.60 58.18 57.50 57.94 7,547,463 +0.57(+0.99%)
Jun 05, 2014 57.20 57.38 56.98 57.37 5,782,579 +0.18(+0.31%)
Jun 04, 2014 57.14 57.33 57.04 57.20 5,002,384 -0.01(-0.02%)
Jun 03, 2014 56.96 57.25 56.82 57.21 6,335,289 +0.24(+0.43%)
Jun 02, 2014 57.49 57.73 56.66 56.97 7,042,191 -0.33(-0.58%)
May 30, 2014 56.92 57.42 56.77 57.30 8,361,660 +0.28(+0.49%)
May 29, 2014 56.97 57.22 56.55 57.02 5,666,361 -0.01(-0.03%)
May 28, 2014 57.20 57.73 56.99 57.03 9,138,333 +0.38(+0.67%)
May 27, 2014 56.24 56.66 56.24 56.65 5,808,832 +0.44(+0.78%)
May 23, 2014 56.29 56.21 56.21 56.21 4,975,745 -0.13(-0.23%)
May 22, 2014 56.19 56.44 56.01 56.34 3,529,249 +0.06(+0.10%)
May 21, 2014 56.08 56.38 55.94 56.29 6,239,848 +0.49(+0.87%)
May 20, 2014 55.77 55.90 55.50 55.80 6,127,597 +0.08(+0.14%)
May 19, 2014 55.42 55.82 55.37 55.72 4,703,456 +0.26(+0.47%)
May 16, 2014 55.49 55.58 55.02 55.46 8,259,878 -0.04(-0.06%)
May 15, 2014 55.74 55.90 55.07 55.49 11,139,677 -0.30(-0.53%)
May 14, 2014 55.94 55.98 55.66 55.79 6,282,046 -0.08(-0.14%)
May 13, 2014 55.73 56.00 55.59 55.87 7,360,219 +0.16(+0.29%)
May 12, 2014 55.49 55.71 55.27 55.71 7,000,316 +0.55(+0.99%)
May 09, 2014 54.77 55.17 54.64 55.16 7,895,913 +0.45(+0.82%)
May 08, 2014 55.36 55.46 54.54 54.71 9,437,693 -0.78(-1.41%)
May 07, 2014 55.14 55.57 54.95 55.49 10,108,580 +0.73(+1.34%)
May 06, 2014 54.85 54.92 54.45 54.76 6,896,362 +0.13(+0.25%)
May 05, 2014 54.28 54.92 54.15 54.63 8,208,585 +0.26(+0.48%)
May 02, 2014 53.20 54.60 53.19 54.36 13,175,502 +1.06(+1.99%)
May 01, 2014 53.29 53.52 52.61 53.30 8,283,665 +0.51(+0.97%)
Apr 30, 2014 53.30 53.30 52.69 52.79 9,630,249 -0.26(-0.50%)
Apr 29, 2014 53.28 53.52 53.05 53.06 7,450,565 +0.02(+0.04%)
Apr 28, 2014 52.97 53.16 52.63 53.03 7,292,087 +0.18(+0.34%)
Apr 25, 2014 52.89 52.93 52.68 52.86 6,557,133 -0.06(-0.12%)
Apr 24, 2014 52.87 53.03 52.54 52.92 7,379,733 +0.33(+0.63%)
Apr 23, 2014 52.69 52.96 52.54 52.59 7,426,797 -0.11(-0.20%)
Apr 22, 2014 53.06 53.06 52.53 52.69 7,122,146 -0.31(-0.58%)
Apr 21, 2014 53.09 53.25 52.71 53.00 8,894,433 -0.12(-0.23%)
Apr 17, 2014 52.27 53.12 53.12 53.12 10,177,350 +0.70(+1.34%)
Apr 16, 2014 52.13 52.48 52.00 52.42 10,238,335 +0.60(+1.15%)
Apr 15, 2014 50.78 51.88 50.65 51.82 10,687,491 +1.02(+2.00%)
Apr 14, 2014 50.89 50.89 50.15 50.80 8,770,987 +0.45(+0.90%)
Apr 11, 2014 49.93 50.59 49.72 50.35 11,810,831 +0.82(+1.66%)
Apr 10, 2014 50.25 50.32 49.52 49.52 10,619,748 -1.30(-2.56%)
Apr 09, 2014 49.81 50.84 49.78 50.82 10,571,166 +1.04(+2.10%)
Apr 08, 2014 49.74 49.89 49.35 49.78 8,095,241 +0.42(+0.85%)
Apr 07, 2014 49.90 49.90 49.25 49.36 7,767,734 -0.53(-1.05%)
Apr 04, 2014 50.32 50.44 49.76 49.89 7,770,431 +0.01(+0.03%)
Apr 03, 2014 50.38 50.38 49.86 49.87 7,254,806 -0.49(-0.97%)
Apr 02, 2014 49.95 50.44 49.91 50.36 7,984,513 +0.41(+0.82%)
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.