ConocoPhillips (NY: COP )

109.00 +0.71 (+0.66%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 50.62 50.42 50.42 50.42 8,114,203 -0.64(-1.24%)
Dec 30, 2014 50.82 51.25 50.57 51.05 6,216,078 -0.13(-0.26%)
Dec 29, 2014 51.43 51.60 50.77 51.18 7,175,558 +0.17(+0.33%)
Dec 26, 2014 51.50 51.68 50.75 51.01 4,575,274 -0.18(-0.36%)
Dec 24, 2014 51.50 51.20 51.20 51.20 5,272,397 -0.67(-1.29%)
Dec 23, 2014 51.34 52.10 50.96 51.87 11,190,386 +1.12(+2.20%)
Dec 22, 2014 51.16 51.43 50.00 50.75 13,026,561 -1.07(-2.06%)
Dec 19, 2014 50.83 51.83 50.10 51.82 24,414,680 +0.90(+1.76%)
Dec 18, 2014 50.53 50.99 48.66 50.92 21,819,146 +2.05(+4.20%)
Dec 17, 2014 46.82 49.40 46.73 48.87 21,042,128 +2.72(+5.88%)
Dec 16, 2014 44.85 47.44 44.41 46.15 17,738,502 +1.12(+2.48%)
Dec 15, 2014 46.20 46.36 44.90 45.04 13,450,047 -0.55(-1.22%)
Dec 12, 2014 45.77 46.57 45.49 45.59 11,887,700 -0.85(-1.82%)
Dec 11, 2014 46.21 47.78 46.21 46.44 11,196,702 +0.05(+0.11%)
Dec 10, 2014 46.66 46.83 45.87 46.39 13,481,321 -1.04(-2.19%)
Dec 09, 2014 46.98 48.36 46.26 47.42 16,607,846 -0.05(-0.11%)
Dec 08, 2014 48.90 49.01 47.36 47.47 13,920,773 -2.06(-4.16%)
Dec 05, 2014 50.64 50.64 50.09 49.53 13,454,406 -1.07(-2.11%)
Dec 04, 2014 51.22 51.42 50.14 50.60 14,599,998 -1.09(-2.10%)
Dec 03, 2014 50.85 51.99 50.58 51.69 16,304,122 +1.16(+2.30%)
Dec 02, 2014 49.15 50.80 49.09 50.53 16,005,020 +1.05(+2.12%)
Dec 01, 2014 48.13 49.57 47.74 49.47 19,208,404 +1.24(+2.57%)
Nov 28, 2014 49.42 49.74 47.93 48.23 16,135,147 -3.47(-6.72%)
Nov 26, 2014 52.38 51.71 51.71 51.71 10,124,536 -0.66(-1.25%)
Nov 25, 2014 53.95 53.96 52.25 52.36 12,199,315 -1.17(-2.18%)
Nov 24, 2014 53.70 53.87 53.04 53.53 8,380,119 -0.23(-0.42%)
Nov 21, 2014 54.37 54.52 53.42 53.76 12,243,618 +0.31(+0.59%)
Nov 20, 2014 52.66 53.47 52.66 53.45 7,840,525 +0.79(+1.50%)
Nov 19, 2014 52.82 52.91 52.07 52.66 8,729,303 +0.34(+0.64%)
Nov 18, 2014 52.22 52.67 51.88 52.32 7,267,754 +0.18(+0.35%)
Nov 17, 2014 51.85 52.39 51.55 52.14 6,986,469 +0.01(+0.01%)
Nov 14, 2014 51.52 52.17 51.46 52.13 7,222,549 +0.77(+1.51%)
Nov 13, 2014 51.67 51.83 50.77 51.36 10,302,102 -0.62(-1.19%)
Nov 12, 2014 52.09 52.47 51.90 51.98 7,877,922 -0.40(-0.77%)
Nov 11, 2014 52.21 52.53 51.88 52.38 8,111,740 +0.11(+0.21%)
Nov 10, 2014 53.16 53.45 52.17 52.27 10,002,018 -0.41(-0.78%)
Nov 07, 2014 52.15 52.79 52.12 52.68 10,091,637 +0.61(+1.18%)
Nov 06, 2014 50.90 52.09 50.73 52.07 10,630,777 +1.05(+2.06%)
Nov 05, 2014 51.07 51.28 50.36 51.01 10,798,476 +0.81(+1.61%)
Nov 04, 2014 50.52 50.99 49.80 50.20 15,015,307 -1.31(-2.54%)
Nov 03, 2014 52.75 52.98 51.45 51.51 13,074,033 -1.16(-2.20%)
Oct 31, 2014 52.26 52.74 51.15 52.67 12,923,182 +0.58(+1.12%)
Oct 30, 2014 50.64 52.50 50.55 52.09 9,825,535 +0.44(+0.85%)
Oct 29, 2014 52.50 52.50 51.26 51.65 10,618,715 +0.39(+0.75%)
Oct 28, 2014 50.43 51.31 50.15 51.26 7,888,222 +1.01(+2.02%)
Oct 27, 2014 50.39 51.15 51.15 50.25 10,262,338 -0.91(-1.77%)
Oct 24, 2014 51.09 51.29 50.45 51.15 7,426,829 +0.05(+0.10%)
Oct 23, 2014 51.68 51.77 50.95 51.10 10,494,252 +0.41(+0.81%)
Oct 22, 2014 51.83 52.16 50.65 50.69 13,486,213 -0.84(-1.63%)
Oct 21, 2014 51.15 51.72 50.85 51.53 12,332,721 +1.28(+2.56%)
Oct 20, 2014 49.77 50.34 49.15 50.25 9,243,108 +0.55(+1.10%)
Oct 17, 2014 49.59 51.12 49.28 49.70 15,087,307 +0.84(+1.72%)
Oct 16, 2014 47.42 49.18 47.37 48.86 17,532,764 +0.50(+1.03%)
Oct 15, 2014 46.57 48.44 46.40 48.36 22,023,642 +0.04(+0.08%)
Oct 14, 2014 49.84 50.09 48.12 48.33 17,833,842 -1.37(-2.75%)
Oct 13, 2014 51.19 51.55 49.64 49.69 11,791,770 -1.67(-3.25%)
Oct 10, 2014 52.12 52.49 51.11 51.36 14,141,144 -0.79(-1.51%)
Oct 09, 2014 53.62 53.71 52.12 52.15 14,179,800 -1.72(-3.20%)
Oct 08, 2014 53.26 53.95 52.52 53.88 16,596,018 +0.45(+0.84%)
Oct 07, 2014 53.94 54.46 53.41 53.43 10,091,706 -0.76(-1.40%)
Oct 06, 2014 54.40 54.75 53.73 54.19 8,834,288 +0.14(+0.25%)
Oct 03, 2014 54.18 54.34 53.57 54.05 7,701,208 +0.06(+0.11%)
Oct 02, 2014 53.91 54.31 53.04 53.99 10,256,679 -0.22(-0.41%)
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.