CONOCOPHILLIPS (NY: COP)
52.07 USD  -0.83 (-1.57%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2015 52.99 53.29 51.88 52.07 10,081,124 -0.83(-1.57%)
Jul 29, 2015 52.05 53.44 52.00 52.90 11,816,013 +0.66(+1.26%)
Jul 28, 2015 50.94 52.96 50.87 52.24 13,383,275 +1.59(+3.14%)
Jul 27, 2015 51.34 52.02 50.54 50.65 14,267,431 -1.44(-2.76%)
Jul 24, 2015 53.95 53.95 51.98 52.09 13,241,748 -1.95(-3.61%)
Jul 23, 2015 55.10 55.31 53.30 54.04 12,065,111 -1.79(-3.21%)
Jul 22, 2015 56.29 56.39 55.67 55.83 10,371,557 -0.66(-1.17%)
Jul 21, 2015 56.76 57.16 56.17 56.49 8,423,641 -0.08(-0.14%)
Jul 20, 2015 57.18 57.20 56.16 56.57 8,086,821 -0.63(-1.10%)
Jul 17, 2015 57.60 57.89 56.65 57.20 7,363,807 -0.75(-1.29%)
Jul 16, 2015 58.61 58.78 57.68 57.95 5,322,777 -0.47(-0.80%)
Jul 15, 2015 59.11 59.55 58.13 58.42 5,229,661 -1.11(-1.86%)
Jul 14, 2015 58.75 59.74 58.69 59.53 5,480,979 +0.60(+1.02%)
Jul 13, 2015 59.11 59.20 58.64 58.93 4,905,400 -0.20(-0.34%)
Jul 10, 2015 59.31 59.52 58.67 59.13 5,056,865 +0.46(+0.78%)
Jul 09, 2015 59.65 59.76 58.66 58.67 5,436,565 +0.31(+0.53%)
Jul 08, 2015 59.14 59.72 58.08 58.36 5,628,487 -1.29(-2.16%)
Jul 07, 2015 58.90 59.90 58.24 59.65 7,129,180 +0.59(+1.00%)
Jul 06, 2015 59.52 59.76 58.72 59.06 7,553,690 -1.46(-2.41%)
Jul 02, 2015 60.52 60.52 60.52 0 +0.49(+0.82%)
Jul 01, 2015 61.51 61.51 59.69 60.03 7,394,052 -1.38(-2.25%)
Jun 30, 2015 61.53 61.61 60.86 61.41 5,356,245 +0.40(+0.66%)
Jun 29, 2015 61.42 61.74 61.00 61.01 5,256,751 -1.17(-1.88%)
Jun 26, 2015 62.15 62.28 61.72 62.18 6,684,200 -0.04(-0.06%)
Jun 25, 2015 63.17 63.17 62.13 62.22 4,706,319 -0.61(-0.97%)
Jun 24, 2015 63.13 63.55 62.83 62.83 3,974,768 -0.34(-0.54%)
Jun 23, 2015 62.68 63.35 62.51 63.17 3,643,101 +0.59(+0.94%)
Jun 22, 2015 62.48 62.97 62.19 62.58 4,356,609 +0.23(+0.37%)
Jun 19, 2015 62.55 63.28 62.13 62.35 13,125,911 -0.58(-0.92%)
Jun 18, 2015 63.15 63.50 62.80 62.93 5,413,298 -0.16(-0.25%)
Jun 17, 2015 63.88 64.13 62.72 63.09 4,738,483 -0.34(-0.54%)
Jun 16, 2015 63.44 63.55 62.69 63.43 5,310,277 +0.16(+0.25%)
Jun 15, 2015 63.08 63.64 62.80 63.27 4,710,220 -0.24(-0.38%)
Jun 12, 2015 63.76 63.85 63.12 63.51 4,996,904 -0.52(-0.81%)
Jun 11, 2015 63.97 64.23 63.85 64.03 3,890,646 +0.01(+0.02%)
Jun 10, 2015 63.91 64.24 63.49 64.02 4,776,236 +0.96(+1.52%)
Jun 09, 2015 63.78 64.32 63.06 63.06 6,316,860 -0.37(-0.58%)
Jun 08, 2015 62.92 63.47 62.78 63.43 6,630,611 +0.39(+0.62%)
Jun 05, 2015 62.76 64.22 62.71 63.04 5,809,871 +0.04(+0.06%)
Jun 04, 2015 63.41 63.74 62.93 63.00 5,361,028 -0.80(-1.25%)
Jun 03, 2015 63.81 64.29 63.62 63.80 5,380,761 -0.27(-0.42%)
Jun 02, 2015 63.70 64.32 63.40 64.07 5,076,840 +0.46(+0.72%)
Jun 01, 2015 64.46 64.47 63.24 63.61 4,140,426 -0.07(-0.11%)
May 29, 2015 63.70 64.08 63.44 63.68 5,701,567 -0.18(-0.28%)
May 28, 2015 63.53 63.95 63.11 63.86 5,192,453 +0.04(+0.06%)
May 27, 2015 63.94 64.99 63.70 63.82 6,754,869 -0.02(-0.03%)
May 26, 2015 64.57 64.75 63.50 63.84 6,127,588 -1.27(-1.95%)
May 22, 2015 65.11 65.11 65.11 0 -0.47(-0.72%)
May 21, 2015 65.13 65.75 64.87 65.58 6,049,889 +0.80(+1.23%)
May 20, 2015 64.75 64.95 64.12 64.78 4,837,617 -0.34(-0.52%)
May 19, 2015 65.75 65.75 65.11 65.12 7,945,356 -0.92(-1.39%)
May 18, 2015 65.75 66.22 65.18 66.04 5,158,582 +0.28(+0.43%)
May 15, 2015 65.25 66.06 65.06 65.76 4,728,831 +0.34(+0.52%)
May 14, 2015 65.54 66.11 65.33 65.42 4,345,287 +0.03(+0.05%)
May 13, 2015 65.80 66.03 65.15 65.39 5,424,404 -0.01(-0.02%)
May 12, 2015 65.29 65.65 65.05 65.40 4,719,588 +0.12(+0.18%)
May 11, 2015 67.12 67.20 65.11 65.28 7,261,367 -1.89(-2.81%)
May 08, 2015 67.14 67.37 66.36 67.17 5,961,199 +0.55(+0.83%)
May 07, 2015 67.53 67.53 66.10 66.62 6,298,750 -0.61(-0.91%)
May 06, 2015 67.96 68.17 66.79 67.23 7,088,981 +0.03(+0.04%)
May 05, 2015 67.44 68.36 66.98 67.20 9,142,862 +0.18(+0.27%)
May 04, 2015 67.41 67.62 66.70 67.02 6,638,102 -0.42(-0.62%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here