$40.84 +0.60 (%) ConocoPhillips Co - New York Stock Exchange, Inc.

Jul. 26, 2016 | 03:35 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
7/25/201640.4340.6739.8140.247,482,371
7/25/20160.130.130.130.13167,379
7/22/201641.1141.2940.6240.767,306,131
7/22/20160.130.130.130.1345,488
7/21/201641.8042.2140.8841.048,795,754
7/21/20160.130.130.130.1378,000
7/20/201641.7242.3341.2842.036,695,857
7/20/20160.130.130.130.13259,265
7/19/201642.4542.6541.7041.917,262,281
7/19/20160.130.130.120.13471,215
7/18/201642.7342.9442.2142.715,261,545
7/18/20160.130.130.130.13354,500
7/15/201643.2743.4942.6842.945,898,379
7/15/20160.130.130.130.13474,529
7/14/201643.5143.5242.6843.026,580,794
7/14/20160.130.130.120.121,273,878
7/13/201643.8044.0542.1142.879,203,715
7/13/20160.130.140.120.131,021,239
7/12/201643.1644.2943.1143.8010,303,091
7/12/20160.120.140.120.132,210,204
7/11/201642.7442.9642.4042.456,345,709
7/11/20160.110.120.110.11614,207
7/8/201642.3542.4341.6242.3010,801,923
7/8/20160.110.110.110.11152,500
7/7/201642.3042.7941.1941.518,827,922
7/7/20160.100.110.100.11173,000
7/6/201641.5542.0341.1741.907,023,872
7/6/20160.100.110.100.10848,320
7/5/201642.7242.7741.3741.7010,189,552
7/5/20160.100.110.100.1178,898
7/4/20160.100.110.100.11761,012
7/1/201643.8544.4243.5043.519,611,801
6/30/201643.7244.1243.2143.609,342,248
6/30/20160.110.110.100.10185,031
6/29/201642.5044.2242.1943.9110,234,872
6/29/20160.110.110.110.1174,107
6/28/201641.9742.1441.4441.958,996,451
6/28/20160.100.110.100.11290,597
6/27/201642.5142.6640.5240.7811,996,399
6/27/20160.100.110.100.10292,639
6/24/201643.3244.4242.9243.1713,630,206
6/24/20160.100.100.100.10894,000
6/23/201644.6045.6444.2745.637,714,822
6/23/20160.100.100.100.10566,000
6/22/201645.1245.1843.9143.998,649,071
6/22/20160.110.110.100.10221,325
6/21/201644.5845.0844.2544.806,783,276
6/21/20160.120.120.100.10779,500
6/20/201645.0045.3644.5744.698,374,562
6/20/20160.110.120.110.12512,050
6/17/201643.6044.7443.5144.159,672,799
6/17/20160.110.110.110.11151,695
6/16/201643.2043.3242.2243.167,010,126
6/16/20160.110.110.100.1073,599
6/15/201643.9144.5143.4143.716,898,000
6/15/20160.100.110.100.11165,850
6/14/201643.8444.6043.3544.327,324,500
6/14/20160.100.110.100.10489,904
6/13/201643.9644.9643.8043.887,394,890
6/13/20160.090.110.090.10398,503
6/10/201645.9046.1244.2644.519,008,304
6/10/20160.100.100.100.10474,303
6/9/201646.7247.1446.5546.575,425,117
6/9/20160.090.100.090.10189,599
6/8/201647.9548.4547.4447.499,641,001
6/8/20160.100.100.100.10320,000
6/7/201645.9747.5745.8047.5411,227,765
6/7/20160.090.100.090.09491,971
6/6/201644.8045.6344.4745.527,813,085
6/6/20160.100.100.090.10241,656
6/3/201644.3944.7243.7044.186,086,758
6/3/20160.100.100.090.10117,697
6/2/201643.7544.6343.4544.387,016,637
6/2/20160.100.100.100.10147,268
6/1/201643.3744.0843.2144.067,262,133
6/1/20160.100.100.090.10647,286
5/31/201644.5945.2743.6843.799,511,599
5/31/20160.090.100.090.10366,699
5/30/20160.100.100.090.10516,500
5/27/201644.2744.4343.8544.336,068,572
5/27/20160.100.100.090.09250,700
5/26/201645.4245.7844.6944.737,813,739
5/26/20160.110.110.100.10220,905
5/25/201643.9045.0643.8544.906,468,692
5/25/20160.100.100.100.10303,250
5/24/201643.9243.9843.2943.465,989,312
5/24/20160.120.120.090.101,240,688
5/23/201643.2043.9243.0043.596,753,840
5/20/201643.5243.9943.0443.586,397,736
5/20/20160.120.130.110.121,321,300
5/19/201642.7543.6242.0743.366,284,265
5/19/20160.120.130.110.121,037,458
5/18/201643.3844.1243.0543.348,154,981
5/18/20160.120.140.120.121,912,052
5/17/201643.8844.4543.4643.7811,746,885
5/17/20160.110.130.100.122,254,081
5/16/201643.7944.5143.7944.087,837,876
5/16/20160.090.110.090.111,317,329
5/13/201643.3743.9242.8443.026,203,317
5/13/20160.110.110.090.09968,303
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center