ConocoPhillips Co $81.22

up +0.56


29/8/2014 04:01 PM  |  NYSE : COP  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COP historical data

Date Open High Low Close Volume
8/29/201480.8781.2380.6681.223,409,229
8/29/20140.060.060.060.06148,948
8/28/201480.8981.0080.5480.662,987,042
8/28/20140.060.060.060.06500
8/27/201480.8881.4780.6181.033,150,378
8/27/20140.060.060.060.061,000
8/26/201480.7381.0080.5380.543,341,483
8/26/20140.060.060.060.069,605
8/25/201480.3380.9980.3180.803,531,677
8/25/20140.060.060.060.0671,000
8/22/201480.6880.9179.8780.243,645,814
8/22/20140.060.060.060.062,023
8/21/201480.5781.0780.4080.983,122,123
8/21/20140.060.060.060.062,596
8/20/201480.1980.6079.7780.504,302,237
8/20/20140.060.060.060.0614,194
8/19/201479.6580.1879.4079.915,417,642
8/19/20140.060.060.060.060
8/18/201480.9580.9578.9179.348,478,566
8/18/20140.060.060.060.0666,913
8/15/201480.2680.8979.8180.625,433,547
8/15/20140.060.060.060.06158,284
8/14/201481.1281.2179.9580.174,557,780
8/14/20140.060.060.060.06332,297
8/13/201481.1981.4280.7280.893,837,561
8/13/20140.060.060.060.0668,251
8/12/201480.5280.7680.0980.424,046,430
8/12/20140.060.060.060.06259,000
8/11/201481.7381.8880.7680.803,583,563
8/11/20140.060.060.060.065,856,444
8/8/201479.6981.4379.6981.334,105,293
8/8/20140.060.060.060.0638,652
8/7/201480.8380.9879.1779.594,055,549
8/7/20140.060.060.060.06127,518
8/6/201479.6581.5079.5080.615,412,362
8/6/20140.060.060.060.0638,205
8/5/201481.4481.5979.3879.746,410,591
8/5/20140.060.060.060.06533,268
8/4/201480.7682.1680.3081.985,609,690
8/1/201481.9181.9379.8380.709,530,337
8/1/20140.060.060.060.06991,710
7/31/201484.2284.5682.3782.507,106,418
7/31/20140.070.070.070.07244,995
7/30/201485.2585.8984.1184.635,532,290
7/30/20140.070.070.070.070
7/29/201485.0185.4484.7084.714,054,298
7/29/20140.070.070.070.070
7/28/201486.0086.1185.0885.194,804,366
7/28/20140.070.070.070.070
7/25/201486.1686.6485.7885.923,050,653
7/25/20140.070.070.070.0798,000
7/24/201486.6887.0986.2486.255,033,428
7/24/20140.070.070.070.0722,000
7/23/201486.1286.8785.6986.764,104,844
7/23/20140.080.080.070.071,035,166
7/22/201484.9386.1184.8686.024,426,121
7/22/20140.080.080.080.08183,800
7/21/201484.8885.1784.3384.534,718,917
7/21/20140.080.080.080.080
7/18/201484.9085.2184.5284.764,689,337
7/18/20140.090.090.070.0717,500
7/17/201486.0286.4084.5884.685,088,280
7/17/20140.070.070.070.070
7/16/201485.2286.7685.1786.696,314,445
7/16/20140.080.080.080.080
7/15/201485.6385.8084.3284.716,042,858
7/15/20140.090.090.090.094,000
7/14/201485.1385.9084.9285.844,671,883
7/14/20140.080.080.080.081,000
7/11/201485.5285.6184.4484.734,876,003
7/11/20140.080.080.080.087,000
7/10/201484.9185.9382.7885.678,248,870
7/10/20140.070.070.070.070
7/9/201486.0786.2985.7185.805,722,833
7/9/20140.080.080.080.080
7/8/201485.9886.6585.7386.044,989,271
7/8/20140.080.080.080.0829,018
7/7/201485.8486.2185.1886.103,926,346
7/7/20140.080.080.080.0837,000
7/4/20140.070.090.070.09198,500
7/3/201485.7386.4085.5486.402,669,826
7/3/20140.080.080.080.0814,000
7/2/201485.8185.9885.3185.863,513,613
7/2/20140.080.080.080.0852,167
7/1/201486.2586.3985.6486.113,537,914
6/30/201485.8185.9385.2285.734,051,784
6/30/20140.070.070.070.0733,050
6/27/201485.7586.0685.4086.004,512,314
6/27/20140.080.080.080.085,600
6/26/201485.5985.9784.5685.964,588,425
6/26/20140.070.080.070.08148,500
6/25/201484.6585.7384.6585.624,980,698
6/25/20140.070.070.070.0795,000
6/24/201486.0286.0284.7984.808,090,542
6/24/20140.070.070.070.07436,450
6/23/201485.5986.4385.4786.105,944,197
6/23/20140.070.080.070.0882,000
6/20/201485.1185.4684.7885.367,426,863
6/20/20140.080.080.080.086,000
6/19/201484.2784.7784.1484.774,083,832
Trading Center