ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 51.05 51.69 50.95 51.17 3,463,566 +0.13(+0.25%)
Nov 27, 2013 51.26 51.59 50.87 51.04 4,697,135 -0.22(-0.43%)
Nov 26, 2013 51.18 51.66 50.95 51.26 5,812,079 +0.08(+0.16%)
Nov 25, 2013 51.84 51.95 51.13 51.17 7,504,482 -0.85(-1.63%)
Nov 22, 2013 51.65 52.06 51.48 52.02 5,170,206 +0.48(+0.93%)
Nov 21, 2013 50.93 51.73 50.88 51.55 5,675,460 +0.77(+1.51%)
Nov 20, 2013 50.95 51.26 50.67 50.78 5,889,521 -0.01(-0.01%)
Nov 19, 2013 50.69 51.09 50.43 50.79 10,135,887 -0.04(-0.07%)
Nov 18, 2013 51.64 51.75 50.74 50.82 6,658,820 -0.70(-1.35%)
Nov 15, 2013 51.69 51.71 51.13 51.52 7,602,674 -0.27(-0.52%)
Nov 14, 2013 51.71 51.87 51.45 51.78 5,441,175 +0.60(+1.18%)
Nov 12, 2013 51.48 51.64 51.03 51.18 4,428,750 -0.52(-1.01%)
Nov 11, 2013 51.63 51.89 51.54 51.70 3,956,163 -0.09(-0.18%)
Nov 08, 2013 50.95 51.81 50.86 51.79 6,857,392 +0.83(+1.63%)
Nov 07, 2013 51.90 51.96 50.79 50.96 8,304,511 -0.98(-1.88%)
Nov 06, 2013 51.44 51.99 51.38 51.94 8,027,549 +0.93(+1.83%)
Nov 05, 2013 51.33 51.50 50.95 51.00 6,500,091 -0.53(-1.04%)
Nov 04, 2013 51.57 51.66 51.19 51.54 5,128,218 +0.17(+0.33%)
Nov 01, 2013 51.70 51.70 50.75 51.37 7,002,541 -0.17(-0.33%)
Oct 31, 2013 51.77 52.35 51.50 51.54 7,889,459 +0.06(+0.11%)
Oct 30, 2013 52.29 52.35 51.22 51.48 7,489,804 -0.77(-1.47%)
Oct 29, 2013 52.15 52.43 52.01 52.25 4,815,345 +0.32(+0.61%)
Oct 28, 2013 51.95 52.05 51.73 51.93 4,910,630 -0.12(-0.23%)
Oct 25, 2013 51.68 52.08 51.31 52.05 6,006,726 +0.47(+0.91%)
Oct 24, 2013 51.07 51.65 50.93 51.58 5,246,977 +0.70(+1.38%)
Oct 23, 2013 51.25 51.25 50.57 50.88 6,291,155 -0.61(-1.19%)
Oct 22, 2013 51.49 51.68 51.22 51.49 5,101,995 +0.15(+0.29%)
Oct 21, 2013 51.68 51.71 51.24 51.34 4,846,866 -0.27(-0.52%)
Oct 18, 2013 51.71 51.72 51.12 51.61 7,432,365 +0.01(+0.03%)
Oct 17, 2013 51.08 51.64 50.98 51.59 6,383,178 +0.32(+0.62%)
Oct 16, 2013 50.83 51.37 50.74 51.28 7,874,971 +0.75(+1.49%)
Oct 15, 2013 50.53 50.78 50.23 50.53 8,895,568 -0.05(-0.10%)
Oct 14, 2013 50.11 50.62 50.08 50.58 6,009,429 +0.18(+0.35%)
Oct 11, 2013 49.77 50.50 49.73 50.40 6,533,695 +0.44(+0.89%)
Oct 10, 2013 49.06 49.98 48.98 49.96 6,280,787 +1.41(+2.90%)
Oct 09, 2013 48.88 48.98 48.45 48.55 8,275,699 -0.28(-0.57%)
Oct 08, 2013 49.25 49.50 48.82 48.83 7,368,437 -0.49(-1.00%)
Oct 07, 2013 48.99 49.53 48.82 49.32 6,640,276 -0.06(-0.13%)
Oct 04, 2013 48.84 49.40 48.73 49.39 7,180,545 +0.56(+1.14%)
Oct 03, 2013 48.84 48.93 48.41 48.83 9,053,708 -0.13(-0.27%)
Oct 02, 2013 48.73 49.11 48.54 48.96 7,193,706 +0.22(+0.46%)
Oct 01, 2013 48.34 49.03 48.24 48.74 5,940,891 +0.37(+0.76%)
Sep 30, 2013 48.50 48.66 48.22 48.37 6,867,642 -0.56(-1.14%)
Sep 27, 2013 48.82 48.98 48.66 48.93 4,920,565 +0.06(+0.11%)
Sep 26, 2013 48.95 49.02 48.63 48.87 5,507,267 -0.06(-0.13%)
Sep 25, 2013 49.05 49.19 48.85 48.93 5,695,295 -0.06(-0.11%)
Sep 24, 2013 49.15 49.44 48.95 48.99 8,101,543 -0.13(-0.25%)
Sep 23, 2013 49.17 49.22 48.57 49.12 6,709,140 -0.29(-0.59%)
Sep 20, 2013 49.30 49.47 48.90 49.41 14,575,189 +0.11(+0.23%)
Sep 19, 2013 49.13 49.34 48.75 49.30 6,798,308 +0.19(+0.40%)
Sep 18, 2013 48.43 49.37 48.30 49.10 7,464,060 +0.60(+1.23%)
Sep 17, 2013 48.23 48.66 48.20 48.50 5,365,955 +0.25(+0.52%)
Sep 16, 2013 48.43 48.58 48.13 48.25 6,877,542 +0.10(+0.22%)
Sep 13, 2013 48.11 48.31 47.93 48.15 5,743,333 +0.29(+0.60%)
Sep 12, 2013 48.15 48.16 47.82 47.86 5,192,870 -0.26(-0.55%)
Sep 11, 2013 47.83 48.28 47.73 48.13 5,418,541 +0.35(+0.73%)
Sep 10, 2013 47.95 47.99 47.54 47.78 6,407,184 -0.15(-0.30%)
Sep 09, 2013 47.49 47.96 47.35 47.93 7,317,883 +0.47(+0.98%)
Sep 06, 2013 47.24 47.85 46.94 47.46 8,608,598 +0.30(+0.63%)
Sep 05, 2013 47.08 47.40 46.94 47.16 6,154,653 +0.08(+0.16%)
Sep 04, 2013 46.53 47.39 46.42 47.08 9,364,178 +0.61(+1.30%)
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.