Skip to main content

ConocoPhillips (NY: COP )

127.39 +0.55 (+0.43%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 51.06 51.69 50.96 51.17 3,463,306 +0.13(+0.25%)
Nov 27, 2013 51.27 51.59 50.87 51.04 4,696,782 -0.22(-0.43%)
Nov 26, 2013 51.18 51.67 50.95 51.26 5,811,642 +0.08(+0.16%)
Nov 25, 2013 51.84 51.96 51.13 51.18 7,503,917 -0.85(-1.63%)
Nov 22, 2013 51.65 52.06 51.48 52.03 5,169,817 +0.48(+0.93%)
Nov 21, 2013 50.94 51.73 50.89 51.55 5,675,033 +0.77(+1.51%)
Nov 20, 2013 50.95 51.26 50.67 50.78 5,889,078 -0.01(-0.01%)
Nov 19, 2013 50.69 51.09 50.44 50.79 10,135,124 -0.04(-0.07%)
Nov 18, 2013 51.64 51.75 50.75 50.83 6,658,319 -0.70(-1.35%)
Nov 15, 2013 51.70 51.71 51.13 51.52 7,602,102 -0.27(-0.52%)
Nov 14, 2013 51.72 51.87 51.45 51.79 5,440,766 +0.60(+1.18%)
Nov 12, 2013 51.49 51.64 51.04 51.18 4,428,417 -0.52(-1.01%)
Nov 11, 2013 51.63 51.89 51.54 51.70 3,955,866 -0.09(-0.18%)
Nov 08, 2013 50.95 51.82 50.87 51.80 6,856,876 +0.83(+1.63%)
Nov 07, 2013 51.91 51.96 50.80 50.97 8,303,886 -0.98(-1.88%)
Nov 06, 2013 51.44 51.99 51.39 51.94 8,026,945 +0.93(+1.83%)
Nov 05, 2013 51.33 51.51 50.96 51.01 6,499,602 -0.53(-1.04%)
Nov 04, 2013 51.57 51.67 51.20 51.54 5,127,832 +0.17(+0.33%)
Nov 01, 2013 51.70 51.70 50.76 51.37 7,002,015 -0.17(-0.33%)
Oct 31, 2013 51.77 52.35 51.51 51.54 7,888,866 +0.06(+0.11%)
Oct 30, 2013 52.29 52.35 51.22 51.49 7,489,241 -0.77(-1.47%)
Oct 29, 2013 52.15 52.43 52.01 52.25 4,814,983 +0.32(+0.61%)
Oct 28, 2013 51.95 52.06 51.73 51.94 4,910,261 -0.12(-0.23%)
Oct 25, 2013 51.68 52.08 51.32 52.06 6,006,274 +0.47(+0.91%)
Oct 24, 2013 51.08 51.65 50.93 51.58 5,246,582 +0.70(+1.38%)
Oct 23, 2013 51.25 51.25 50.57 50.88 6,290,682 -0.61(-1.19%)
Oct 22, 2013 51.49 51.68 51.23 51.49 5,101,612 +0.15(+0.29%)
Oct 21, 2013 51.68 51.72 51.24 51.35 4,846,502 -0.27(-0.52%)
Oct 18, 2013 51.72 51.73 51.12 51.61 7,431,806 +0.01(+0.03%)
Oct 17, 2013 51.09 51.64 50.99 51.60 6,382,698 +0.32(+0.62%)
Oct 16, 2013 50.83 51.37 50.75 51.28 7,874,378 +0.75(+1.49%)
Oct 15, 2013 50.54 50.78 50.24 50.53 8,894,899 -0.05(-0.10%)
Oct 14, 2013 50.12 50.63 50.08 50.58 6,008,977 +0.18(+0.35%)
Oct 11, 2013 49.78 50.50 49.74 50.40 6,533,204 +0.44(+0.89%)
Oct 10, 2013 49.06 49.98 48.98 49.96 6,280,315 +1.41(+2.90%)
Oct 09, 2013 48.88 48.99 48.45 48.55 8,275,078 -0.28(-0.57%)
Oct 08, 2013 49.25 49.50 48.82 48.83 7,367,884 -0.49(-1.00%)
Oct 07, 2013 48.99 49.54 48.82 49.33 6,639,778 -0.06(-0.13%)
Oct 04, 2013 48.84 49.40 48.74 49.39 7,180,006 +0.56(+1.14%)
Oct 03, 2013 48.85 48.94 48.42 48.83 9,053,028 -0.13(-0.27%)
Oct 02, 2013 48.73 49.11 48.54 48.97 7,193,167 +0.22(+0.46%)
Oct 01, 2013 48.34 49.03 48.24 48.74 5,940,445 +0.37(+0.76%)
Sep 30, 2013 48.50 48.66 48.23 48.37 6,867,127 -0.56(-1.14%)
Sep 27, 2013 48.83 48.98 48.66 48.93 4,920,196 +0.06(+0.11%)
Sep 26, 2013 48.95 49.02 48.64 48.88 5,506,854 -0.06(-0.13%)
Sep 25, 2013 49.06 49.20 48.85 48.94 5,694,868 -0.06(-0.11%)
Sep 24, 2013 49.15 49.44 48.95 48.99 8,100,935 -0.13(-0.25%)
Sep 23, 2013 49.17 49.22 48.58 49.12 6,708,636 -0.29(-0.59%)
Sep 20, 2013 49.31 49.47 48.90 49.41 14,574,096 +0.11(+0.23%)
Sep 19, 2013 49.13 49.34 48.76 49.30 6,797,798 +0.19(+0.40%)
Sep 18, 2013 48.43 49.37 48.31 49.10 7,463,500 +0.60(+1.23%)
Sep 17, 2013 48.23 48.66 48.20 48.51 5,365,553 +0.25(+0.52%)
Sep 16, 2013 48.44 48.58 48.13 48.26 6,877,026 +0.10(+0.22%)
Sep 13, 2013 48.12 48.31 47.94 48.15 5,742,903 +0.29(+0.60%)
Sep 12, 2013 48.15 48.17 47.82 47.87 5,192,481 -0.26(-0.55%)
Sep 11, 2013 47.83 48.28 47.73 48.13 5,418,134 +0.35(+0.73%)
Sep 10, 2013 47.95 48.00 47.54 47.78 6,406,704 -0.15(-0.31%)
Sep 09, 2013 47.50 47.96 47.36 47.93 7,317,334 +0.47(+0.98%)
Sep 06, 2013 47.24 47.86 46.94 47.46 8,607,952 +0.30(+0.63%)
Sep 05, 2013 47.09 47.40 46.95 47.16 6,154,191 +0.08(+0.16%)
Sep 04, 2013 46.54 47.39 46.43 47.09 9,363,475 +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.