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 61.51 61.59 61.08 61.45 5,644,157 -0.19(-0.31%)
Jun 27, 2014 61.46 61.69 61.21 61.64 6,295,163 +0.03(+0.05%)
Jun 26, 2014 61.35 61.62 60.61 61.62 6,400,648 +0.24(+0.40%)
Jun 25, 2014 60.68 61.45 60.68 61.37 6,945,285 +0.59(+0.97%)
Jun 24, 2014 61.66 61.66 60.78 60.78 11,280,638 -0.93(-1.51%)
Jun 23, 2014 61.35 61.95 61.26 61.72 8,289,428 +0.53(+0.87%)
Jun 20, 2014 61.01 61.26 60.77 61.19 10,361,272 +0.42(+0.70%)
Jun 19, 2014 60.40 60.76 60.31 60.76 5,695,378 +0.38(+0.63%)
Jun 18, 2014 59.90 60.43 59.62 60.38 6,293,571 +0.35(+0.59%)
Jun 17, 2014 59.62 60.05 59.23 60.03 6,745,947 +0.04(+0.07%)
Jun 16, 2014 59.63 60.09 59.44 59.99 6,474,991 +0.44(+0.73%)
Jun 13, 2014 59.35 59.56 58.81 59.55 6,103,480 +0.16(+0.27%)
Jun 12, 2014 58.88 59.67 58.87 59.39 8,759,001 +0.65(+1.11%)
Jun 11, 2014 58.42 58.85 58.39 58.74 6,326,661 +0.23(+0.39%)
Jun 10, 2014 57.94 58.53 57.74 58.51 9,093,201 +0.57(+0.98%)
Jun 06, 2014 57.60 58.19 57.50 57.95 7,546,896 +0.57(+0.99%)
Jun 05, 2014 57.21 57.39 56.98 57.38 5,782,145 +0.18(+0.31%)
Jun 04, 2014 57.14 57.34 57.04 57.20 5,002,008 -0.01(-0.02%)
Jun 03, 2014 56.96 57.25 56.83 57.21 6,334,813 +0.24(+0.43%)
Jun 02, 2014 57.49 57.74 56.66 56.97 7,041,662 -0.33(-0.58%)
May 30, 2014 56.93 57.42 56.78 57.30 8,361,032 +0.28(+0.49%)
May 29, 2014 56.98 57.23 56.55 57.02 5,665,936 -0.01(-0.03%)
May 28, 2014 57.21 57.73 56.99 57.03 9,137,647 +0.38(+0.67%)
May 27, 2014 56.24 56.66 56.24 56.66 5,808,396 +0.44(+0.78%)
May 23, 2014 56.29 56.22 56.22 56.22 4,975,371 -0.13(-0.23%)
May 22, 2014 56.20 56.45 56.01 56.35 3,528,984 +0.06(+0.10%)
May 21, 2014 56.08 56.38 55.94 56.29 6,239,379 +0.49(+0.87%)
May 20, 2014 55.77 55.90 55.50 55.80 6,127,137 +0.08(+0.14%)
May 19, 2014 55.43 55.82 55.38 55.72 4,703,103 +0.26(+0.47%)
May 16, 2014 55.50 55.59 55.03 55.46 8,259,259 -0.04(-0.06%)
May 15, 2014 55.75 55.90 55.08 55.50 11,138,842 -0.30(-0.53%)
May 14, 2014 55.94 55.98 55.67 55.80 6,281,575 -0.08(-0.14%)
May 13, 2014 55.74 56.00 55.59 55.87 7,359,667 +0.16(+0.29%)
May 12, 2014 55.50 55.72 55.27 55.71 6,999,791 +0.55(+0.99%)
May 09, 2014 54.78 55.17 54.64 55.16 7,895,320 +0.45(+0.82%)
May 08, 2014 55.36 55.47 54.55 54.72 9,436,985 -0.78(-1.41%)
May 07, 2014 55.15 55.57 54.95 55.50 10,107,822 +0.73(+1.34%)
May 06, 2014 54.85 54.92 54.45 54.76 6,895,845 +0.13(+0.25%)
May 05, 2014 54.28 54.92 54.15 54.63 8,207,969 +0.26(+0.48%)
May 02, 2014 53.20 54.60 53.19 54.37 13,174,514 +1.06(+1.99%)
May 01, 2014 53.29 53.52 52.61 53.31 8,283,044 +0.51(+0.97%)
Apr 30, 2014 53.31 53.31 52.69 52.80 9,629,526 -0.26(-0.50%)
Apr 29, 2014 53.28 53.53 53.05 53.06 7,450,006 +0.02(+0.04%)
Apr 28, 2014 52.97 53.17 52.63 53.04 7,291,540 +0.18(+0.34%)
Apr 25, 2014 52.89 52.93 52.68 52.86 6,556,641 -0.06(-0.12%)
Apr 24, 2014 52.87 53.03 52.54 52.92 7,379,179 +0.33(+0.64%)
Apr 23, 2014 52.69 52.96 52.54 52.59 7,426,240 -0.11(-0.20%)
Apr 22, 2014 53.07 53.07 52.53 52.70 7,121,612 -0.31(-0.58%)
Apr 21, 2014 53.10 53.25 52.72 53.00 8,893,766 -0.12(-0.23%)
Apr 17, 2014 52.27 53.12 53.12 53.12 10,176,587 +0.70(+1.34%)
Apr 16, 2014 52.14 52.48 52.00 52.42 10,237,567 +0.60(+1.15%)
Apr 15, 2014 50.78 51.88 50.65 51.82 10,686,690 +1.02(+2.00%)
Apr 14, 2014 50.89 50.89 50.15 50.81 8,770,329 +0.45(+0.90%)
Apr 11, 2014 49.93 50.59 49.72 50.35 11,809,946 +0.82(+1.66%)
Apr 10, 2014 50.25 50.32 49.53 49.53 10,618,951 -1.30(-2.56%)
Apr 09, 2014 49.81 50.84 49.78 50.83 10,570,374 +1.04(+2.10%)
Apr 08, 2014 49.74 49.90 49.35 49.78 8,094,634 +0.42(+0.85%)
Apr 07, 2014 49.91 49.91 49.26 49.37 7,767,152 -0.53(-1.05%)
Apr 04, 2014 50.32 50.45 49.76 49.89 7,769,849 +0.01(+0.03%)
Apr 03, 2014 50.39 50.39 49.86 49.88 7,254,262 -0.49(-0.97%)
Apr 02, 2014 49.95 50.45 49.91 50.37 7,983,914 +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.