$49.86 -0.41 (%) ConocoPhillips Co - New York Stock Exchange, Inc.

Jan. 19, 2017 | 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
1/19/201750.2050.4549.7849.864,915,320
1/19/20170.170.180.170.17160,929
1/18/201749.8050.5949.7950.274,969,975
1/18/20170.170.170.170.17190,796
1/17/201750.5650.7150.0050.154,995,058
1/17/20170.170.170.170.17101,500
1/16/20170.170.180.170.17208,000
1/13/201749.9050.8749.8450.594,413,304
1/13/20170.180.180.170.17182,498
1/12/201751.5051.5350.0950.156,963,344
1/12/20170.160.180.160.17136,799
1/11/201749.9651.4949.4651.228,689,372
1/11/20170.170.170.160.17247,930
1/10/201749.8850.0449.3749.665,447,921
1/10/20170.170.170.170.17114,299
1/9/201750.2750.5349.6349.665,765,597
1/9/20170.160.170.160.17765,822
1/6/201751.0251.0850.2950.743,472,502
1/6/20170.160.160.160.1676,599
1/5/201751.2151.6850.7250.934,727,057
1/5/20170.160.160.150.1621,699
1/4/201750.7051.1050.3251.084,989,987
1/4/20170.160.160.160.1611,333
1/3/201750.8251.6149.9250.617,032,586
1/3/20170.150.160.150.16125,294
12/30/201650.4150.8449.9350.144,806,309
12/30/20160.150.160.150.1549,872
12/29/201650.6650.8250.2450.543,634,540
12/29/20160.140.150.140.157,398
12/28/201651.4751.7450.6350.774,275,478
12/28/20160.140.140.140.1421,260
12/27/201651.4551.9451.3551.602,995,384
12/23/201651.3451.6551.2251.372,859,969
12/23/20160.140.140.140.14198,100
12/22/201651.5551.7851.3851.544,595,290
12/22/20160.140.150.140.1583,220
12/21/201651.8452.1651.4451.484,187,152
12/21/20160.140.150.140.1454,500
12/20/201652.2252.5851.3651.554,659,507
12/20/20160.140.140.140.14100,000
12/19/201652.0052.0951.5651.984,748,025
12/19/20160.160.160.140.1491,581
12/16/201651.9852.1451.5751.9410,313,087
12/16/20160.150.150.140.15186,189
12/15/201651.1252.1350.5851.747,934,852
12/15/20160.150.150.140.153,819,500
12/14/201652.2452.6251.3851.498,596,516
12/14/20160.150.150.150.15236,510
12/13/201652.2653.1751.6352.647,962,201
12/13/20160.150.160.150.1629,100
12/12/201652.1653.1051.2751.3810,748,320
12/12/20160.150.150.150.15287,429
12/9/201649.9750.8249.8250.776,126,055
12/9/20160.140.150.140.15148,000
12/8/201650.0950.1848.9249.785,904,609
12/8/20160.150.150.140.1519,740
12/7/201649.4650.0449.2549.909,074,291
12/7/20160.140.150.140.1583,677
12/6/201648.4750.0548.1349.907,168,258
12/6/20160.140.150.140.1581,975
12/5/201648.8350.1048.6348.888,860,738
12/5/20160.150.150.140.14111,900
12/2/201648.0548.4847.7348.125,804,976
12/2/20160.150.150.140.1414,199
12/1/201650.1450.1548.0448.2211,105,863
12/1/20160.140.140.140.1499,000
11/30/201646.3049.3246.2348.5220,897,840
11/30/20160.140.140.140.1416,000
11/29/201644.4744.5543.8344.239,376,679
11/29/20160.150.150.140.1469,000
11/28/201646.7246.8545.3945.509,429,488
11/28/20160.150.150.140.15118,000
11/25/201645.8046.0445.1745.753,494,389
11/25/20160.140.150.140.15105,500
11/24/20160.150.150.140.1462,500
11/23/201645.7246.4545.5346.305,199,668
11/23/20160.140.140.130.1457,000
11/22/201646.2946.6945.2846.077,255,544
11/22/20160.130.150.130.14124,798
11/21/201645.6446.5045.5446.369,890,665
11/21/20160.170.170.130.131,119,400
11/18/201643.7144.9643.6744.768,429,374
11/18/20160.130.130.130.1377,293
11/17/201644.8045.0843.5043.616,757,565
11/17/20160.130.130.130.1330,000
11/16/201645.1645.6544.1844.386,800,631
11/16/20160.140.140.130.13291,500
11/15/201644.2545.5944.2545.2811,199,693
11/15/20160.150.150.130.1466,436
11/14/201643.5844.2643.4244.1310,020,089
11/14/20160.150.150.140.1448,000
11/11/201644.3144.6843.4243.948,155,543
11/11/20160.150.160.140.14344,500
11/10/201645.6745.7444.3544.7811,182,752
11/10/20160.140.150.140.14173,098
11/9/201643.4746.2143.3945.7310,856,715
11/9/20160.140.140.130.14274,186
11/8/201643.6344.8543.5044.336,343,208
11/8/20160.130.140.130.14149,200
11/7/201643.5044.0043.1843.925,780,363
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center