$43.47 -0.19 (%) ConocoPhillips Co - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
9/30/201643.8244.1243.2343.478,814,000
9/30/20160.130.130.130.13208,458
9/29/201641.9744.1641.9743.6616,585,899
9/29/20160.140.140.140.1461,505
9/28/201639.6042.2739.1242.1813,568,367
9/28/20160.140.140.130.14157,000
9/27/201639.5439.6039.0039.437,796,387
9/27/20160.140.140.130.14233,000
9/26/201640.0840.7739.9940.024,985,916
9/26/20160.140.140.140.1487,060
9/23/201640.3641.2139.6039.948,530,040
9/23/20160.140.150.140.14259,700
9/22/201640.7541.3340.7541.027,920,209
9/22/20160.140.140.130.13195,000
9/21/201639.4840.1339.3440.066,385,784
9/21/20160.130.140.130.14405,998
9/20/201639.3339.8339.0039.015,877,156
9/20/20160.130.130.130.1348,000
9/19/201640.1240.2439.2839.285,424,235
9/19/20160.130.130.130.1358,000
9/16/201639.6239.9839.5039.879,604,248
9/16/20160.130.130.120.13309,812
9/15/201640.0140.4939.7740.037,823,571
9/15/20160.120.130.120.13229,000
9/14/201640.8641.4539.8839.9910,031,801
9/14/20160.130.130.120.12551,158
9/13/201641.9242.0240.6741.0111,732,343
9/13/20160.130.130.120.13241,928
9/12/201641.9743.1341.5642.6710,222,625
9/12/20160.140.150.130.13232,465
9/9/201642.8343.4342.2242.2512,586,105
9/9/20160.150.150.140.14433,327
9/8/201641.9243.3441.6743.2810,714,863
9/8/20160.160.160.150.16297,655
9/7/201641.2241.5041.0241.486,368,782
9/7/20160.160.160.150.1647,099
9/6/201641.0441.2340.6141.006,654,461
9/6/20160.160.160.160.16381,249
9/2/201641.1541.3140.8240.925,606,749
9/2/20160.150.170.150.16289,859
9/1/201640.9041.1040.1340.607,536,590
9/1/20160.150.150.150.1539,350
8/31/201642.0642.1340.7741.058,770,628
8/31/20160.150.150.130.14853,898
8/30/201642.5942.8742.1042.235,425,830
8/30/20160.160.160.150.15228,731
8/29/201642.1842.4742.0242.354,460,996
8/29/20160.160.160.160.1659,464
8/26/201642.9043.2942.1442.305,654,584
8/26/20160.170.170.160.1685,150
8/25/201642.9043.0342.4242.784,504,949
8/25/20160.160.170.150.17447,331
8/24/201642.9643.3742.8542.965,511,431
8/24/20160.180.180.160.16608,029
8/23/201642.6043.3342.4643.226,179,717
8/23/20160.180.190.180.1868,550
8/22/201642.7442.9342.3142.636,179,550
8/22/20160.190.190.180.19286,134
8/19/201643.2843.4843.0243.326,190,137
8/19/20160.180.190.180.19435,908
8/18/201643.3443.6943.1443.596,991,456
8/18/20160.180.180.170.18209,300
8/17/201642.6943.2542.4043.208,857,666
8/17/20160.180.180.180.18251,505
8/16/201642.1843.0641.7642.8610,973,843
8/16/20160.170.180.170.18560,735
8/15/201641.6642.2441.5742.185,896,176
8/15/20160.180.180.170.17140,700
8/12/201641.5541.6541.1841.374,948,770
8/12/20160.180.180.170.17264,476
8/11/201640.7941.7140.3241.398,784,833
8/11/20160.190.190.180.18173,982
8/10/201641.4541.5440.5040.606,375,496
8/10/20160.170.180.170.18683,574
8/9/201641.7441.9341.0441.247,076,556
8/9/20160.180.180.170.17325,752
8/8/201640.9841.8040.9141.569,679,509
8/8/20160.160.180.160.181,110,769
8/5/201640.2940.6439.9240.608,736,148
8/5/20160.160.160.150.16215,000
8/4/201640.1740.4639.6640.106,914,852
8/4/20160.150.160.150.15449,544
8/3/201639.8240.3439.5040.318,586,744
8/3/20160.150.150.140.15201,492
8/2/201639.8140.0538.8039.797,145,765
8/2/20160.150.160.150.15208,314
8/1/201640.4140.4339.4239.619,592,337
7/29/201639.7740.9139.6740.828,138,922
7/29/20160.140.160.140.15833,312
7/28/201640.2540.7739.6740.2611,526,718
7/28/20160.140.140.140.14481,736
7/27/201640.9441.4440.0040.0710,159,352
7/27/20160.140.140.130.14452,725
7/26/201640.0540.8639.9540.795,896,046
7/26/20160.130.140.130.13460,164
7/25/201640.4340.6739.8140.247,482,371
7/25/20160.130.130.130.13167,379
7/22/201641.1141.2940.6240.767,306,131
7/22/20160.130.130.130.1345,488
7/21/201641.8042.2140.8841.048,795,754
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center