ConocoPhillips (NY: COP )

109.61 +0.99 (+0.91%)
Streaming Delayed Price Updated: 9:50 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2014 50.07 50.21 49.83 49.95 6,977,817 -0.03(-0.06%)
Mar 31, 2014 50.27 50.44 49.83 49.98 7,066,656 +0.00(+0.00%)
Mar 28, 2014 49.33 50.02 49.14 49.98 8,111,465 +0.75(+1.53%)
Mar 27, 2014 48.75 49.46 48.75 49.23 8,473,177 +0.49(+1.01%)
Mar 26, 2014 48.82 49.16 48.66 48.74 8,039,762 +0.15(+0.31%)
Mar 25, 2014 48.27 48.65 48.09 48.59 8,425,967 +0.59(+1.23%)
Mar 24, 2014 48.09 48.36 47.89 48.00 7,515,720 +0.06(+0.12%)
Mar 21, 2014 48.64 48.65 47.94 47.94 12,800,474 -0.30(-0.62%)
Mar 20, 2014 47.89 48.31 47.68 48.24 5,582,959 +0.28(+0.59%)
Mar 19, 2014 48.58 48.60 47.62 47.96 6,083,921 -0.43(-0.88%)
Mar 18, 2014 47.90 48.40 47.85 48.38 7,944,407 +0.58(+1.20%)
Mar 17, 2014 47.42 47.81 47.35 47.81 6,561,952 +0.49(+1.04%)
Mar 14, 2014 46.96 47.40 46.92 47.32 6,542,453 +0.20(+0.42%)
Mar 13, 2014 47.45 47.49 46.96 47.12 6,377,832 -0.16(-0.33%)
Mar 12, 2014 47.01 47.43 46.90 47.28 5,820,280 +0.01(+0.02%)
Mar 11, 2014 47.60 47.88 47.09 47.27 6,214,780 -0.26(-0.54%)
Mar 10, 2014 47.18 47.56 46.96 47.52 5,223,097 +0.27(+0.57%)
Mar 07, 2014 47.35 47.60 47.11 47.25 6,951,030 +0.09(+0.18%)
Mar 06, 2014 47.32 47.37 47.11 47.17 5,623,240 +0.06(+0.14%)
Mar 05, 2014 47.30 47.60 47.07 47.11 6,532,547 -0.14(-0.30%)
Mar 04, 2014 47.46 47.52 47.14 47.25 6,905,777 +0.13(+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.