$44.33 -0.40 (%) ConocoPhillips Co - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COP historical data

Date Open High Low Close Volume
5/27/201644.2744.4343.8544.336,068,572
5/27/20160.100.100.090.09250,700
5/26/201645.4245.7844.6944.737,813,739
5/26/20160.110.110.100.10220,905
5/25/201643.9045.0643.8544.906,468,692
5/25/20160.100.100.100.10303,250
5/24/201643.9243.9843.2943.465,989,312
5/24/20160.120.120.090.101,240,688
5/23/201643.2043.9243.0043.596,753,840
5/20/201643.5243.9943.0443.586,397,736
5/20/20160.120.130.110.121,321,300
5/19/201642.7543.6242.0743.366,284,265
5/19/20160.120.130.110.121,037,458
5/18/201643.3844.1243.0543.348,154,981
5/18/20160.120.140.120.121,912,052
5/17/201643.8844.4543.4643.7811,746,885
5/17/20160.110.130.100.122,254,081
5/16/201643.7944.5143.7944.087,837,876
5/16/20160.090.110.090.111,317,329
5/13/201643.3743.9242.8443.026,203,317
5/13/20160.110.110.090.09968,303
5/12/201644.0544.6943.0543.738,380,796
5/12/20160.110.110.100.11662,617
5/11/201642.8744.4342.3143.688,912,971
5/11/20160.110.120.110.111,999,007
5/10/201641.6242.8941.5842.877,969,522
5/10/20160.090.110.090.112,745,773
5/9/201642.3142.4941.1241.657,049,794
5/9/20160.120.130.090.091,727,372
5/6/201642.7343.5842.2742.768,148,093
5/6/20160.130.170.120.122,485,572
5/5/201644.5444.9842.7643.218,384,628
5/5/20160.120.140.110.141,131,000
5/4/201645.1745.6543.1943.419,267,026
5/4/20160.170.170.120.141,551,274
5/3/201646.1046.2644.7145.088,770,117
5/3/20160.210.210.160.172,303,008
5/2/201647.5647.6946.1246.858,278,814
5/2/20160.180.210.170.194,524,739
4/29/201647.9048.8346.9547.799,024,036
4/29/20160.090.150.090.157,414,208
4/28/201648.1349.3547.5047.6712,327,591
4/28/20160.050.080.050.071,861,690
4/27/201648.5548.9147.8248.1111,556,539
4/27/20160.050.060.040.05631,186
4/26/201646.6048.1746.3448.0810,715,434
4/26/20160.040.050.040.05306,158
4/25/201647.1647.2345.8446.2711,597,112
4/25/20160.040.040.040.04125,000
4/22/201646.3447.7446.2647.629,399,869
4/22/20160.040.040.040.0425,599
4/21/201646.9947.3246.1246.2310,010,703
4/21/20160.040.040.040.04355,701
4/20/201646.7347.6646.0947.088,500,398
4/20/20160.040.040.040.0428
4/19/201645.2147.1044.9747.0612,874,111
4/19/20160.040.040.040.044,766
4/18/201642.0945.0042.0445.009,362,669
4/18/20160.040.040.040.0470,247
4/15/201643.7544.1743.5243.708,164,486
4/15/20160.040.040.040.04187,310
4/14/201643.8344.3043.4644.228,241,232
4/14/20160.040.040.040.040
4/13/201643.6343.9643.0143.589,397,610
4/13/20160.040.040.040.0411,000
4/12/201641.5743.8341.3643.4710,651,816
4/12/20160.040.040.040.0419,399
4/11/201641.4541.9841.1541.197,177,765
4/11/20160.040.040.040.0421,199
4/8/201641.6241.8940.9341.238,081,282
4/8/20160.040.040.040.0474,000
4/7/201640.4341.0339.7440.317,117,592
4/7/20160.040.040.040.0452,163
4/6/201639.4040.9839.1740.759,816,799
4/6/20160.040.040.040.045,000
4/5/201638.7539.2938.1939.047,838,144
4/5/20160.040.040.040.0455,000
4/4/201639.7940.3438.9839.108,663,214
4/4/20160.040.040.040.04170,881
4/1/201639.3939.9238.7939.789,090,484
4/1/20160.040.040.040.045,080
3/31/201639.9640.5439.7040.279,353,053
3/31/20160.040.040.040.0450,000
3/30/201640.4840.7639.5740.087,776,971
3/30/20160.040.040.040.04281,750
3/29/201639.0239.7338.5639.628,115,752
3/29/20160.040.040.040.0410,000
3/28/201640.1040.1539.0239.686,647,556
3/28/20160.040.040.040.040
3/24/201638.9340.1038.5340.049,218,268
3/24/20160.040.040.040.0480,000
3/23/201641.2941.6839.8139.8511,232,675
3/23/20160.040.040.040.0430,000
3/22/201642.2542.7841.9141.928,245,307
3/22/20160.040.040.040.04213,658
3/21/201642.7343.4142.1642.588,409,642
3/21/20160.040.040.040.04386,499
3/18/201643.5944.4042.4543.0220,946,242
3/18/20160.040.040.040.04284,250
3/17/201642.4043.7842.1943.0112,435,001
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center