$31.88 -0.46 (%) ConocoPhillips Co - NYSE

Feb. 11, 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
2/11/201631.2332.3831.0531.8820,843,147
2/11/20160.030.030.030.030
2/10/201633.2934.3832.0632.3416,643,367
2/10/20160.030.030.030.0384,000
2/9/201633.2234.1632.7033.5820,405,394
2/9/20160.030.040.030.03328,475
2/8/201631.9534.5031.6834.4321,946,207
2/8/20160.030.030.030.030
2/5/201634.0234.4131.5932.9046,173,241
2/5/20160.020.030.020.03130,000
2/4/201638.5039.0035.0235.3249,188,160
2/4/20160.030.030.020.02223,583
2/3/201637.5938.7335.5938.6319,847,720
2/3/20160.020.020.020.02152,516
2/2/201637.6138.1836.4436.5915,918,805
2/2/20160.020.020.020.02397
2/1/201638.2438.9837.6138.6012,782,753
2/1/20160.020.020.020.026,000
1/29/201638.0939.2737.5239.0818,712,582
1/29/20160.020.020.020.02158,000
1/28/201637.9239.4337.0838.0216,876,169
1/28/20160.020.020.020.020
1/27/201634.9237.7334.1836.2122,071,776
1/27/20160.020.020.020.0210,000
1/26/201635.0735.9133.4435.3528,696,178
1/26/20160.020.020.020.020
1/25/201636.8037.4834.1934.2019,646,777
1/25/20160.020.020.020.020
1/22/201638.2139.5736.7537.6718,558,656
1/22/20160.020.020.020.02373,919
1/21/201634.8737.3434.6436.9119,576,220
1/21/20160.020.020.020.0241,000
1/20/201635.5435.6132.7134.7531,382,718
1/20/20160.020.020.020.021,916,500
1/19/201639.7439.8935.6036.4020,838,247
1/19/20160.020.020.020.025,399
1/18/20160.020.020.020.0214,395
1/15/201639.3440.4538.3639.3619,118,555
1/15/20160.020.020.020.02306,500
1/14/201639.2141.8338.6641.2518,244,771
1/14/20160.020.020.020.0210,000
1/13/201640.7541.7938.8739.0019,016,544
1/13/20160.020.020.020.020
1/12/201641.8742.0439.1340.2516,782,858
1/12/20160.020.020.020.02222,099
1/11/201643.3243.6240.6041.1217,258,754
1/11/20160.020.020.020.02500
1/8/201644.1844.5942.8743.299,118,753
1/8/20160.020.020.020.0220,000
1/7/201644.7445.6243.9244.0610,843,954
1/7/20160.020.020.020.020
1/6/201646.1046.3245.0445.3510,995,614
1/6/20160.020.020.020.020
1/5/201646.6747.5245.9947.407,012,434
1/5/20160.020.020.020.020
1/4/201646.4147.7746.0846.888,917,998
1/4/20160.020.020.020.02700
12/31/201546.0647.2045.8846.696,681,687
12/31/20150.020.020.020.0210,000
12/30/201546.9447.7446.5446.606,605,053
12/30/20150.020.020.020.0212,800
12/29/201548.2348.3747.2047.776,285,348
12/29/20150.020.020.020.022,399
12/28/201547.6147.7946.9447.198,786,568
12/24/201549.0449.2148.0648.593,262,118
12/24/20150.020.020.020.0212,210
12/23/201547.2949.0747.2749.039,806,911
12/23/20150.030.030.020.0212,700
12/22/201545.1846.5644.9146.2810,361,467
12/22/20150.020.020.020.0228,998
12/21/201546.0346.1544.5645.1010,873,348
12/21/20150.020.020.020.02270,750
12/18/201547.0547.5845.7645.9316,525,394
12/18/20150.030.030.030.0325,998
12/17/201549.3749.4646.9247.2812,951,122
12/17/20150.020.030.020.03364,619
12/16/201550.3050.8449.1249.3511,438,912
12/16/20150.020.020.020.0212
12/15/201550.3551.0650.1450.5610,759,874
12/15/20150.020.020.020.02103,250
12/14/201547.5850.1447.4049.5314,173,937
12/14/20150.020.020.020.020
12/11/201548.2548.4546.8148.1314,658,388
12/11/20150.020.020.020.029,100
12/10/201548.2349.9548.0149.2211,059,943
12/10/20150.020.020.020.02163,000
12/9/201548.3549.7447.7548.479,890,950
12/9/20150.020.020.020.020
12/8/201547.6549.1546.8848.308,723,011
12/8/20150.020.020.020.0282,131
12/7/201549.7350.2948.1648.9911,541,385
12/7/20150.020.020.020.0212,796
12/4/201550.8451.4950.1651.199,393,929
12/4/20150.020.020.020.020
12/3/201552.8152.9851.4851.6110,673,036
12/3/20150.020.020.020.020
12/2/201554.2154.5752.1852.5510,649,280
12/2/20150.020.020.020.02100,797
12/1/201554.4654.7553.9054.617,704,110
12/1/20150.020.020.020.02208,795
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center