ConocoPhillips (NY: COP )

110.93 +2.31 (+2.13%)
Streaming Delayed Price Updated: 1:15 PM 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 11,623,666 -0.95(-1.70%)
Sep 29, 2014 56.02 56.34 55.50 56.26 8,144,604 -0.20(-0.36%)
Sep 26, 2014 56.09 56.72 55.74 56.47 7,276,614 +0.40(+0.71%)
Sep 25, 2014 56.89 56.89 56.07 56.07 6,794,291 -0.83(-1.46%)
Sep 24, 2014 56.99 57.16 56.08 56.90 8,689,860 -0.14(-0.24%)
Sep 23, 2014 57.49 57.71 57.00 57.04 6,010,836 -0.56(-0.97%)
Sep 22, 2014 58.06 58.06 57.40 57.59 7,243,270 -0.64(-1.09%)
Sep 19, 2014 58.16 58.55 58.05 58.23 11,142,820 +0.43(+0.74%)
Sep 18, 2014 58.43 58.45 57.57 57.80 6,120,730 -0.48(-0.83%)
Sep 17, 2014 58.55 58.61 58.09 58.29 5,869,278 -0.08(-0.14%)
Sep 16, 2014 57.46 58.75 57.33 58.37 8,539,362 +0.98(+1.70%)
Sep 15, 2014 56.55 57.55 56.35 57.39 5,423,112 +0.69(+1.21%)
Sep 12, 2014 57.25 57.26 56.46 56.71 5,465,833 -0.67(-1.17%)
Sep 11, 2014 56.55 57.43 56.39 57.38 5,963,085 +0.28(+0.49%)
Sep 10, 2014 56.93 57.11 56.17 57.10 9,089,417 +0.02(+0.04%)
Sep 09, 2014 57.44 57.64 56.70 57.07 8,948,426 -0.05(-0.09%)
Sep 08, 2014 57.78 57.86 56.86 57.12 8,471,731 -0.95(-1.64%)
Sep 05, 2014 57.67 58.18 57.44 58.08 4,975,935 +0.36(+0.63%)
Sep 04, 2014 58.65 58.66 57.43 57.72 7,986,024 -0.76(-1.30%)
Sep 03, 2014 58.53 58.82 58.40 58.48 8,166,143 +0.49(+0.85%)
Sep 02, 2014 58.59 58.60 57.66 57.98 7,716,973 -0.72(-1.23%)
Aug 29, 2014 58.45 58.71 58.71 58.71 4,716,501 +0.40(+0.69%)
Aug 28, 2014 58.47 58.55 58.22 58.30 4,132,461 -0.27(-0.46%)
Aug 27, 2014 58.46 58.89 58.32 58.57 4,358,431 +0.35(+0.61%)
Aug 26, 2014 58.35 58.55 58.21 58.22 4,622,817 -0.19(-0.32%)
Aug 25, 2014 58.06 58.53 58.05 58.40 4,885,943 +0.40(+0.70%)
Aug 22, 2014 58.32 58.48 57.80 58.00 5,043,848 -0.53(-0.91%)
Aug 21, 2014 58.24 58.60 58.12 58.53 4,319,341 +0.35(+0.60%)
Aug 20, 2014 57.96 58.26 57.76 58.19 5,951,915 +0.43(+0.74%)
Aug 19, 2014 57.57 57.96 57.40 57.76 7,494,691 +0.41(+0.72%)
Aug 18, 2014 58.51 58.51 57.04 57.35 11,729,331 -0.93(-1.59%)
Aug 15, 2014 58.01 58.47 57.69 58.27 7,517,110 +0.33(+0.56%)
Aug 14, 2014 58.64 58.70 57.79 57.95 6,304,008 -0.52(-0.89%)
Aug 13, 2014 58.69 58.85 58.35 58.47 5,309,123 +0.34(+0.58%)
Aug 12, 2014 58.20 58.38 57.89 58.13 5,598,085 -0.27(-0.47%)
Aug 11, 2014 59.08 59.18 58.38 58.40 4,957,449 -0.38(-0.65%)
Aug 08, 2014 57.60 58.61 57.60 58.79 5,679,520 +1.26(+2.19%)
Aug 07, 2014 58.43 58.53 57.23 57.53 5,610,701 -0.74(-1.27%)
Aug 06, 2014 57.57 58.91 57.46 58.27 7,487,793 +0.63(+1.09%)
Aug 05, 2014 58.87 58.98 57.38 57.64 8,857,778 -1.62(-2.73%)
Aug 04, 2014 58.38 59.39 58.04 59.26 7,701,023 +0.93(+1.59%)
Aug 01, 2014 59.21 59.22 57.70 58.33 13,184,867 -1.30(-2.18%)
Jul 31, 2014 60.88 61.12 59.54 59.63 9,816,283 -1.54(-2.52%)
Jul 30, 2014 61.62 62.08 60.80 61.17 7,653,429 -0.06(-0.09%)
Jul 29, 2014 61.45 61.76 61.22 61.23 5,608,970 -0.35(-0.56%)
Jul 28, 2014 62.16 62.24 61.50 61.58 6,646,661 -0.53(-0.85%)
Jul 25, 2014 62.28 62.63 62.00 62.10 4,220,465 -0.24(-0.38%)
Jul 24, 2014 62.65 62.95 62.34 62.34 6,963,548 -0.37(-0.59%)
Jul 23, 2014 62.25 62.79 61.94 62.71 5,655,183 +0.53(+0.86%)
Jul 22, 2014 61.39 62.24 61.34 62.18 6,123,290 +1.08(+1.76%)
Jul 21, 2014 61.35 61.56 60.96 61.10 6,516,165 -0.17(-0.27%)
Jul 18, 2014 61.37 61.59 61.09 61.27 6,487,523 +0.06(+0.09%)
Jul 17, 2014 62.18 62.45 61.14 61.21 7,037,437 -0.93(-1.49%)
Jul 16, 2014 61.08 62.18 61.04 62.13 8,799,602 +1.42(+2.34%)
Jul 15, 2014 61.37 61.50 60.44 60.71 8,428,907 -0.81(-1.32%)
Jul 14, 2014 61.02 61.57 60.87 61.52 6,517,396 +0.80(+1.31%)
Jul 11, 2014 61.30 61.36 60.52 60.73 6,803,059 -0.67(-1.10%)
Jul 10, 2014 60.86 61.59 59.33 61.40 11,505,393 -0.09(-0.15%)
Jul 09, 2014 61.69 61.85 61.43 61.50 7,983,680 -0.17(-0.28%)
Jul 08, 2014 61.62 62.11 61.45 61.67 6,956,684 -0.04(-0.07%)
Jul 07, 2014 61.52 61.79 61.05 61.71 5,477,109 -0.22(-0.35%)
Jul 03, 2014 61.45 61.93 61.93 61.93 3,724,937 +0.39(+0.63%)
Jul 02, 2014 61.50 61.62 61.14 61.54 4,901,157 -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.