ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 4:10 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%)
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.