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 (%)
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%)
Jul 01, 2014 61.82 61.92 61.38 61.72 4,936,141 +0.27(+0.44%)
Jun 30, 2014 61.50 61.59 61.08 61.45 5,644,580 -0.19(-0.31%)
Jun 27, 2014 61.46 61.68 61.21 61.64 6,295,635 +0.03(+0.05%)
Jun 26, 2014 61.35 61.62 60.61 61.61 6,401,129 +0.24(+0.40%)
Jun 25, 2014 60.67 61.45 60.67 61.37 6,945,807 +0.59(+0.97%)
Jun 24, 2014 61.65 61.65 60.77 60.78 11,281,485 -0.93(-1.51%)
Jun 23, 2014 61.35 61.95 61.26 61.71 8,290,051 +0.53(+0.87%)
Jun 20, 2014 61.00 61.25 60.76 61.18 10,362,050 +0.42(+0.70%)
Jun 19, 2014 60.40 60.76 60.31 60.76 5,695,806 +0.38(+0.63%)
Jun 18, 2014 59.90 60.42 59.62 60.38 6,294,043 +0.35(+0.59%)
Jun 17, 2014 59.62 60.05 59.23 60.03 6,746,453 +0.04(+0.07%)
Jun 16, 2014 59.63 60.08 59.43 59.98 6,475,477 +0.44(+0.73%)
Jun 13, 2014 59.35 59.55 58.81 59.55 6,103,939 +0.16(+0.27%)
Jun 12, 2014 58.88 59.66 58.87 59.39 8,759,658 +0.65(+1.11%)
Jun 11, 2014 58.41 58.84 58.39 58.74 6,327,136 +0.23(+0.39%)
Jun 10, 2014 57.93 58.53 57.74 58.51 9,093,884 +0.57(+0.98%)
Jun 06, 2014 57.60 58.18 57.50 57.94 7,547,463 +0.57(+0.99%)
Jun 05, 2014 57.20 57.38 56.98 57.37 5,782,579 +0.18(+0.31%)
Jun 04, 2014 57.14 57.33 57.04 57.20 5,002,384 -0.01(-0.02%)
Jun 03, 2014 56.96 57.25 56.82 57.21 6,335,289 +0.24(+0.43%)
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.