ConocoPhillips Co $74.49

up +0.47


24/4/2014 04:15 PM  |  NYSE : COP  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COP historical data

Date Open High Low Close Volume
4/23/201474.1674.5473.9574.025,285,870
4/22/201474.6974.6973.9474.175,092,500
4/21/201474.7374.9574.2074.606,329,580
4/17/201473.5774.8973.5574.777,230,420
4/16/201473.3873.8773.1973.787,285,220
4/15/201471.4773.0271.2972.947,615,020
4/14/201471.6371.6370.5971.516,240,660
4/11/201470.2871.3669.9870.878,390,890
4/10/201470.7370.8369.7169.717,581,420
4/9/201470.1171.5670.0771.547,536,420
4/8/201470.0170.2369.4670.075,757,910
4/7/201470.2470.2469.3369.485,528,760
4/4/201470.8371.0070.0470.225,520,430
4/3/201470.9270.9270.1870.205,161,060
4/2/201470.3171.0070.2570.895,672,880
4/1/201470.4770.6770.1370.314,958,200
3/31/201470.7670.9970.1370.355,020,810
3/28/201469.4370.4069.1770.355,763,140
3/27/201468.6169.6168.6169.296,049,860
3/26/201468.7169.1968.4968.605,732,190
3/25/201467.9468.4767.6868.395,986,760
3/24/201467.6868.0767.4167.565,340,400
3/21/201468.4668.4867.4767.489,094,660
3/20/201467.4168.0067.1167.903,968,570
3/19/201468.3868.4167.0367.504,322,590
3/18/201467.4268.1267.3568.105,658,560
3/17/201466.7467.2966.6567.294,664,760
3/14/201466.0966.7166.0466.604,648,370
3/13/201466.7866.8466.0966.324,531,920
3/12/201466.1766.7566.0166.544,135,370
3/11/201467.0067.3966.2866.534,415,860
3/10/201466.4066.9466.1066.893,712,580
3/7/201466.6467.0066.3166.514,938,660
3/6/201466.6066.6766.3066.393,998,100
3/5/201466.5867.0066.2566.304,675,360
3/4/201466.8066.8966.3566.504,907,780
3/3/201466.3667.2065.9866.316,218,330
2/28/201466.2966.8865.6266.506,263,910
2/27/201466.0066.2565.3466.254,988,970
2/26/201466.6366.8065.8366.135,160,240
2/25/201466.3066.8566.1466.525,871,700
2/24/201465.0066.7964.9866.428,054,530
2/21/201464.9965.0364.6364.686,576,400
2/20/201464.9865.2064.8764.926,111,920
2/19/201465.2666.0064.9965.006,146,040
2/18/201465.5765.7365.2065.374,878,200
2/14/201464.6665.6564.5065.534,631,140
2/13/201464.4465.1164.2364.715,845,310
2/12/201466.6366.7965.0965.226,965,400
2/11/201464.6565.7064.6065.575,755,220
2/10/201464.9664.9664.1364.585,854,830
2/7/201464.7965.0064.1664.975,358,530
2/6/201463.6864.4063.4664.305,546,770
2/5/201463.6863.8162.7463.466,528,500
2/4/201464.0264.0863.4563.716,660,320
2/3/201465.1065.3963.7763.867,770,330
1/31/201465.0565.4864.3564.9510,717,800
1/30/201466.6066.6565.3265.755,529,220
1/29/201466.1766.2165.3465.825,671,680
1/28/201465.9566.2865.7366.214,338,180
1/27/201466.2866.6065.6465.865,383,580
1/24/201467.7767.7766.4066.576,036,970
1/23/201468.0568.5967.6067.854,333,850
1/22/201468.4968.7968.0568.374,100,680
1/21/201468.0868.2767.7168.264,712,010
1/17/201468.0268.2967.5067.514,854,500
1/16/201468.0568.0767.0967.835,356,840
1/15/201468.3768.7067.8168.084,584,830
1/14/201467.8368.3867.6668.324,788,300
1/13/201468.6868.7567.4867.747,277,990
1/10/201469.6269.7868.7968.874,816,760
1/9/201469.8169.9369.1369.464,103,310
1/8/201470.4870.4869.5269.696,411,940
1/7/201470.2570.4969.9670.373,698,490
1/6/201470.3470.8170.0270.264,433,940
1/3/201470.0870.3569.8369.963,095,010
1/2/201470.2770.9269.5369.784,363,290
12/31/201369.9570.7469.7570.653,281,320
12/30/201370.4770.6469.8769.913,035,410
12/27/201370.0770.5970.0670.391,965,750
12/26/201370.0070.4469.9370.192,413,250
12/24/201369.6369.9869.3169.931,625,040
12/23/201370.0870.7569.4569.564,177,400
12/20/201369.1070.4969.0569.888,311,700
12/19/201369.0769.3868.7269.086,962,520
12/18/201369.4569.6068.2369.407,962,470
12/17/201369.8169.8569.0569.064,883,150
12/16/201369.6570.1469.5269.794,170,900
12/13/201369.5470.1669.2969.434,648,980
12/12/201369.1669.7968.9169.485,714,600
12/11/201370.3270.3369.0569.115,776,940
12/10/201370.2170.6369.8170.314,717,950
12/9/201370.6070.9970.2070.444,952,900
12/6/201371.1871.4870.2070.775,560,680
12/5/201371.2171.3570.1270.845,041,530
12/4/201372.3472.6271.1271.415,399,330
12/3/201372.4773.1472.1472.475,419,610
12/2/201373.3973.4972.2572.575,696,600
11/29/201372.6473.5472.5072.802,434,290
11/27/201372.9473.4072.3872.623,301,280
Trading Center