ConocoPhillips (NY: COP )

110.04 +1.42 (+1.31%)
Streaming Delayed Price Updated: 10:21 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 51.78 52.35 51.51 51.55 7,888,384 +0.06(+0.11%)
Oct 30, 2013 52.30 52.35 51.22 51.49 7,488,783 -0.77(-1.47%)
Oct 29, 2013 52.16 52.43 52.02 52.26 4,814,688 +0.32(+0.61%)
Oct 28, 2013 51.95 52.06 51.74 51.94 4,909,960 -0.12(-0.23%)
Oct 25, 2013 51.69 52.09 51.32 52.06 6,005,907 +0.47(+0.91%)
Oct 24, 2013 51.08 51.66 50.93 51.59 5,246,261 +0.70(+1.38%)
Oct 23, 2013 51.26 51.26 50.58 50.88 6,290,298 -0.61(-1.19%)
Oct 22, 2013 51.50 51.69 51.23 51.50 5,101,300 +0.15(+0.29%)
Oct 21, 2013 51.69 51.72 51.24 51.35 4,846,205 -0.27(-0.52%)
Oct 18, 2013 51.72 51.73 51.12 51.62 7,431,351 +0.01(+0.03%)
Oct 17, 2013 51.09 51.64 50.99 51.60 6,382,308 +0.32(+0.62%)
Oct 16, 2013 50.84 51.38 50.75 51.29 7,873,897 +0.75(+1.49%)
Oct 15, 2013 50.54 50.78 50.24 50.53 8,894,355 -0.05(-0.10%)
Oct 14, 2013 50.12 50.63 50.08 50.58 6,008,610 +0.18(+0.35%)
Oct 11, 2013 49.78 50.51 49.74 50.41 6,532,805 +0.44(+0.89%)
Oct 10, 2013 49.06 49.98 48.99 49.96 6,279,931 +1.41(+2.90%)
Oct 09, 2013 48.89 48.99 48.45 48.56 8,274,569 -0.28(-0.57%)
Oct 08, 2013 49.25 49.50 48.82 48.84 7,367,432 -0.49(-1.00%)
Oct 07, 2013 49.00 49.54 48.82 49.33 6,639,370 -0.06(-0.13%)
Oct 04, 2013 48.84 49.41 48.74 49.39 7,179,565 +0.56(+1.14%)
Oct 03, 2013 48.85 48.94 48.42 48.84 9,052,473 -0.13(-0.27%)
Oct 02, 2013 48.73 49.11 48.54 48.97 7,192,725 +0.22(+0.46%)
Oct 01, 2013 48.34 49.03 48.24 48.75 5,940,081 +0.37(+0.76%)
Sep 30, 2013 48.50 48.66 48.23 48.38 6,866,705 -0.56(-1.14%)
Sep 27, 2013 48.83 48.98 48.66 48.93 4,919,894 +0.06(+0.11%)
Sep 26, 2013 48.95 49.02 48.64 48.88 5,506,516 -0.06(-0.13%)
Sep 25, 2013 49.06 49.20 48.86 48.94 5,694,518 -0.06(-0.11%)
Sep 24, 2013 49.16 49.44 48.95 49.00 8,100,438 -0.13(-0.25%)
Sep 23, 2013 49.18 49.23 48.58 49.12 6,708,225 -0.29(-0.59%)
Sep 20, 2013 49.31 49.48 48.91 49.41 14,573,201 +0.11(+0.23%)
Sep 19, 2013 49.14 49.35 48.76 49.30 6,797,380 +0.19(+0.40%)
Sep 18, 2013 48.43 49.37 48.31 49.11 7,463,042 +0.60(+1.23%)
Sep 17, 2013 48.24 48.66 48.20 48.51 5,365,223 +0.25(+0.52%)
Sep 16, 2013 48.44 48.59 48.13 48.26 6,876,603 +0.10(+0.22%)
Sep 13, 2013 48.12 48.31 47.94 48.15 5,742,550 +0.29(+0.60%)
Sep 12, 2013 48.15 48.17 47.83 47.87 5,192,162 -0.26(-0.55%)
Sep 11, 2013 47.83 48.28 47.73 48.13 5,417,801 +0.35(+0.73%)
Sep 10, 2013 47.95 48.00 47.55 47.79 6,406,310 -0.15(-0.30%)
Sep 09, 2013 47.50 47.97 47.36 47.93 7,316,885 +0.47(+0.98%)
Sep 06, 2013 47.24 47.86 46.94 47.47 8,607,423 +0.30(+0.63%)
Sep 05, 2013 47.09 47.40 46.95 47.17 6,153,813 +0.08(+0.16%)
Sep 04, 2013 46.54 47.40 46.43 47.09 9,362,900 +0.61(+1.30%)
Sep 03, 2013 46.60 46.62 46.29 46.48 7,958,366 +0.34(+0.74%)
Aug 30, 2013 46.13 46.31 46.02 46.14 7,131,681 +0.10(+0.21%)
Aug 29, 2013 46.29 46.32 45.92 46.05 6,172,448 -0.42(-0.91%)
Aug 28, 2013 46.06 46.86 46.06 46.47 9,467,888 +0.52(+1.14%)
Aug 27, 2013 45.90 46.32 45.89 45.95 7,665,810 -0.20(-0.44%)
Aug 26, 2013 46.34 46.59 46.08 46.15 4,627,026 -0.17(-0.36%)
Aug 23, 2013 46.12 46.39 45.96 46.32 6,316,830 +0.28(+0.60%)
Aug 22, 2013 45.64 46.23 45.55 46.04 5,878,521 +0.44(+0.96%)
Aug 21, 2013 45.91 45.95 45.44 45.60 6,336,783 -0.32(-0.70%)
Aug 20, 2013 45.81 46.21 45.63 45.92 8,015,407 +0.10(+0.23%)
Aug 19, 2013 46.92 46.92 45.79 45.82 9,260,419 -1.08(-2.30%)
Aug 16, 2013 46.89 47.26 46.61 46.89 9,391,222 -0.17(-0.36%)
Aug 15, 2013 46.46 47.12 46.37 47.06 9,296,172 +0.32(+0.69%)
Aug 14, 2013 46.73 46.98 46.44 46.74 9,314,233 +0.18(+0.39%)
Aug 13, 2013 46.23 46.84 46.14 46.56 7,125,173 +0.56(+1.21%)
Aug 12, 2013 46.16 46.30 45.98 46.00 6,447,250 -0.51(-1.09%)
Aug 09, 2013 46.64 46.64 46.05 46.51 5,271,500 -0.18(-0.39%)
Aug 08, 2013 46.66 46.83 46.19 46.69 6,666,992 +0.40(+0.86%)
Aug 07, 2013 46.58 46.61 46.13 46.30 5,981,523 -0.40(-0.85%)
Aug 06, 2013 46.71 46.96 46.37 46.69 8,838,841 -0.07(-0.15%)
Aug 05, 2013 46.63 46.92 46.33 46.76 5,751,116 -0.03(-0.06%)
Aug 02, 2013 45.91 46.79 45.79 46.79 10,806,913 +0.79(+1.72%)
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.