ConocoPhillips (NY: COP )

111.00 +2.38 (+2.19%)
Streaming Delayed Price Updated: 11:27 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 59.21 59.23 57.71 58.34 13,183,877 -1.30(-2.18%)
Jul 31, 2014 60.88 61.13 59.54 59.64 9,815,546 -1.54(-2.52%)
Jul 30, 2014 61.63 62.09 60.80 61.18 7,652,855 -0.06(-0.09%)
Jul 29, 2014 61.45 61.76 61.23 61.23 5,608,549 -0.35(-0.56%)
Jul 28, 2014 62.17 62.25 61.50 61.58 6,646,163 -0.53(-0.85%)
Jul 25, 2014 62.28 62.63 62.01 62.11 4,220,148 -0.24(-0.38%)
Jul 24, 2014 62.66 62.96 62.34 62.35 6,963,025 -0.37(-0.59%)
Jul 23, 2014 62.25 62.80 61.94 62.72 5,654,759 +0.53(+0.86%)
Jul 22, 2014 61.39 62.25 61.34 62.18 6,122,831 +1.08(+1.76%)
Jul 21, 2014 61.36 61.57 60.96 61.10 6,515,676 -0.17(-0.27%)
Jul 18, 2014 61.37 61.60 61.10 61.27 6,487,036 +0.06(+0.09%)
Jul 17, 2014 62.18 62.46 61.14 61.21 7,036,909 -0.93(-1.49%)
Jul 16, 2014 61.08 62.19 61.05 62.14 8,798,941 +1.42(+2.34%)
Jul 15, 2014 61.38 61.50 60.44 60.72 8,428,274 -0.81(-1.32%)
Jul 14, 2014 61.02 61.57 60.87 61.53 6,516,907 +0.80(+1.31%)
Jul 11, 2014 61.30 61.36 60.53 60.73 6,802,548 -0.67(-1.10%)
Jul 10, 2014 60.86 61.59 59.34 61.41 11,504,529 -0.09(-0.15%)
Jul 09, 2014 61.69 61.85 61.44 61.50 7,983,081 -0.17(-0.28%)
Jul 08, 2014 61.63 62.11 61.45 61.67 6,956,162 -0.04(-0.07%)
Jul 07, 2014 61.53 61.79 61.06 61.72 5,476,698 -0.22(-0.35%)
Jul 03, 2014 61.45 61.93 61.93 61.93 3,724,657 +0.39(+0.63%)
Jul 02, 2014 61.51 61.63 61.15 61.54 4,900,789 -0.18(-0.29%)
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.