$64.40 -0.80 (%) ConocoPhillips Co - NYSE

Mar. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COP historical data

Date Open High Low Close Volume
3/2/201565.2065.3663.8364.408,059,199
3/2/20150.030.030.030.03217,888
2/27/201566.0066.1065.1365.206,963,548
2/27/20150.030.030.030.030
2/26/201566.8966.8965.5965.857,837,009
2/26/20150.030.030.030.03310,000
2/25/201567.4767.8466.9667.536,151,780
2/25/20150.030.030.030.032,000
2/24/201567.4767.4866.7667.094,867,541
2/24/20150.030.030.030.0315,333
2/23/201566.6867.5466.5166.926,072,811
2/23/20150.030.030.030.0366,599
2/20/201567.1967.4266.3367.388,782,608
2/20/20150.030.030.030.030
2/19/201566.0667.8565.4267.429,022,637
2/19/20150.030.030.030.03229,599
2/18/201568.0369.0667.6167.738,932,609
2/18/20150.040.040.030.03476,991
2/17/201569.1569.9768.5269.477,652,717
2/17/20150.030.030.030.0310,965
2/13/201568.8370.1168.7069.888,419,227
2/13/20150.040.040.040.049,000
2/12/201568.2468.8567.6268.048,642,784
2/12/20150.040.040.040.0410,592
2/11/201567.2368.4766.8067.888,365,366
2/11/20150.040.040.040.04188
2/10/201567.8668.1166.5067.997,876,630
2/10/20150.040.040.040.0415,800
2/9/201567.9768.6167.6467.858,070,639
2/9/20150.040.040.040.041,035
2/6/201568.2468.3867.1867.497,653,088
2/6/20150.030.040.030.03138,879
2/5/201567.0267.5966.2967.578,708,833
2/5/20150.030.040.030.04270,111
2/4/201566.6266.6665.2465.8712,243,308
2/4/20150.030.030.030.0314,498
2/3/201566.9367.9666.5167.7415,631,664
2/3/20150.030.030.030.03108,012
2/2/201564.4765.7863.4165.7710,075,752
2/2/20150.030.030.030.0384,314
1/30/201562.2363.8161.1562.9810,524,250
1/30/20150.030.030.030.0312,146
1/29/201563.1863.5860.6462.8211,360,052
1/29/20150.030.030.030.0325,965
1/28/201565.2665.4562.5062.588,679,263
1/28/20150.030.030.030.0313,935
1/27/201565.2966.1565.0665.545,939,916
1/27/20150.030.030.030.0353,764
1/26/201564.8966.0063.8965.825,861,090
1/26/20150.040.040.030.03865,764
1/23/201565.3565.7164.6464.656,392,948
1/23/20150.040.040.030.03526,000
1/22/201565.1065.5864.0065.308,759,536
1/22/20150.040.040.040.0415,395
1/21/201563.8964.7863.2364.547,979,715
1/21/20150.040.040.040.0487,000
1/20/201562.8163.2861.7663.196,890,502
1/20/20150.040.040.040.0448,996
1/19/20150.040.040.040.04231,500
1/16/201561.7563.4861.4863.0810,031,369
1/16/20150.040.040.040.04111,645
1/15/201563.6163.8761.3861.419,993,989
1/15/20150.040.040.040.0459,011
1/14/201561.8262.7860.8562.6210,005,362
1/14/20150.040.040.040.04892,502
1/13/201563.1963.8361.5162.4410,240,869
1/13/20150.050.050.050.0551,000
1/12/201564.1564.2762.6163.078,317,112
1/12/20150.050.050.040.04269,732
1/9/201564.9465.3464.0164.927,984,136
1/9/20150.040.040.040.0476,000
1/8/201564.8565.4963.9064.9310,348,337
1/8/20150.040.040.040.041,438
1/7/201564.0164.2362.8563.3512,350,537
1/7/20150.040.040.040.040
1/6/201565.2966.6062.8862.9318,054,690
1/6/20150.050.050.050.0512,745
1/5/201567.7167.9865.4365.6410,948,884
1/5/20150.050.050.040.045,399
1/2/201568.5069.4868.2368.925,701,787
1/2/20150.050.050.050.050
12/31/201469.3469.7568.7069.065,923,617
12/31/20140.050.050.050.05129,431
12/30/201469.6170.2069.2769.934,537,924
12/30/20140.050.050.050.05110,869
12/29/201470.4570.6869.5570.115,241,497
12/29/20140.050.050.040.0475,692
12/26/201470.5570.7969.5269.883,340,081
12/24/201470.5470.6368.9470.133,858,100
12/24/20140.050.050.040.04778,781
12/23/201470.3271.3769.8071.058,170,917
12/23/20140.050.050.050.0571,199
12/22/201470.0870.4568.4969.529,510,071
12/22/20140.060.060.050.0598,895
12/19/201469.6371.0068.6370.9817,823,411
12/19/20140.050.060.050.05186,165
12/18/201469.2269.8466.6669.7515,948,472
12/18/20140.050.050.050.050
12/17/201464.1467.6764.0166.9415,364,054
12/17/20140.050.050.050.0530,663
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center