$67.51 -0.75 (%) ConocoPhillips Co - NYSE

Apr. 24, 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
4/24/201567.8567.8767.0367.516,275,747
4/24/20150.030.030.030.03152,199
4/23/201568.2668.8868.0168.264,627,518
4/23/20150.030.030.030.031,050
4/22/201567.9568.1467.1367.884,480,162
4/22/20150.030.030.030.03160,000
4/21/201568.6168.9967.6568.025,563,444
4/21/20150.030.030.030.0371,177
4/20/201568.0969.2568.0568.617,846,070
4/20/20150.030.030.030.0318,000
4/17/201568.5968.5967.1867.699,616,719
4/17/20150.030.030.030.03580,000
4/16/201568.9969.7268.2169.018,395,037
4/16/20150.030.030.030.0364,161
4/15/201568.9169.6668.5069.407,773,652
4/15/20150.030.030.030.035,000
4/14/201566.8268.5566.7468.368,917,573
4/14/20150.030.030.030.03131,981
4/13/201566.9067.4266.3366.345,737,075
4/13/20150.030.030.030.03123,450
4/10/201567.3667.4066.3966.536,015,921
4/10/20150.030.030.030.03193,500
4/9/201565.0267.4664.8667.0010,984,054
4/9/20150.030.030.030.03326,667
4/8/201566.0766.2364.8064.818,571,607
4/8/20150.030.040.030.03479,534
4/7/201565.2666.0465.0765.797,177,210
4/7/20150.030.030.030.03201,346
4/6/201563.4265.8863.4065.3910,169,981
4/6/20150.030.030.030.0330,000
4/2/201562.7163.4162.5763.185,908,158
4/2/20150.030.030.030.03119,697
4/1/201562.7163.4962.6463.028,939,345
4/1/20150.030.030.030.0388,812
3/31/201563.2563.4762.2462.269,169,693
3/31/20150.030.030.030.0329,699
3/30/201563.4864.1563.4064.006,027,354
3/30/20150.030.030.030.030
3/27/201562.9663.0962.4662.935,199,144
3/27/20150.030.030.030.03137,799
3/26/201563.9564.1462.9263.246,889,901
3/26/20150.030.030.030.0397,813
3/25/201563.2263.5062.6663.057,662,259
3/25/20150.040.040.030.0356,439
3/24/201563.4563.6262.5362.556,377,426
3/24/20150.030.030.030.03117,794
3/23/201564.0064.1863.2163.237,428,648
3/23/20150.040.040.030.0344,214
3/20/201563.1564.1263.0063.8410,059,894
3/20/20150.030.040.030.04155,239
3/19/201562.7863.3162.4562.767,907,128
3/19/20150.030.040.030.03271,949
3/18/201561.5464.3161.5163.649,536,311
3/18/20150.030.040.030.031,392,369
3/17/201562.0162.4961.3862.016,488,885
3/17/20150.030.030.020.0258,713
3/16/201561.2162.4660.8362.406,317,997
3/16/20150.030.030.030.03214,838
3/13/201560.7661.8060.5761.648,255,814
3/13/20150.030.030.030.03740,571
3/12/201561.5861.9161.3261.365,520,939
3/12/20150.030.030.030.0318,000
3/11/201560.9561.8760.8161.306,341,230
3/11/20150.030.030.030.03500
3/10/201560.9961.7260.6960.878,922,397
3/10/20150.030.030.030.0383,378
3/9/201562.7763.3461.9761.976,492,752
3/9/20150.030.030.030.033,171
3/6/201563.0063.6862.6762.796,732,813
3/6/20150.030.030.030.031,000
3/5/201564.0164.0863.3363.335,987,635
3/5/20150.030.030.030.03207,392
3/4/201564.7964.7963.6764.255,487,142
3/4/20150.030.030.030.032,353,691
3/3/201564.3665.2764.2764.785,424,716
3/3/20150.030.030.030.030
3/2/201565.3665.3663.8364.408,059,199
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
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center