$62.82 +0.24 (%) ConocoPhillips Co - NYSE

Jan. 29, 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
1/29/201563.1863.5860.6462.8211,360,052
1/29/20150.030.030.030.0325,965
1/28/201565.2665.4562.5062.588,679,263
1/28/20150.030.030.030.0313,935
1/27/201565.2966.1565.0665.545,939,916
1/27/20150.030.030.030.0353,764
1/26/201564.8966.0063.8965.825,861,090
1/26/20150.040.040.030.03865,764
1/23/201565.3565.7164.6464.656,392,948
1/23/20150.040.040.030.03526,000
1/22/201565.1065.5864.0065.308,759,536
1/22/20150.040.040.040.0415,395
1/21/201563.8964.7863.2364.547,979,715
1/21/20150.040.040.040.0487,000
1/20/201562.8163.2861.7663.196,890,502
1/20/20150.040.040.040.0448,996
1/19/20150.040.040.040.04231,500
1/16/201561.7563.4861.4863.0810,031,369
1/16/20150.040.040.040.04111,645
1/15/201563.6163.8761.3861.419,993,989
1/15/20150.040.040.040.0459,011
1/14/201561.8262.7860.8562.6210,005,362
1/14/20150.040.040.040.04892,502
1/13/201563.1963.8361.5162.4410,240,869
1/13/20150.050.050.050.0551,000
1/12/201564.1564.2762.6163.078,317,112
1/12/20150.050.050.040.04269,732
1/9/201564.9465.3464.0164.927,984,136
1/9/20150.040.040.040.0476,000
1/8/201564.8565.4963.9064.9310,348,337
1/8/20150.040.040.040.041,438
1/7/201564.0164.2362.8563.3512,350,537
1/7/20150.040.040.040.040
1/6/201565.2966.6062.8862.9318,054,690
1/6/20150.050.050.050.0512,745
1/5/201567.7167.9865.4365.6410,948,884
1/5/20150.050.050.040.045,399
1/2/201568.5069.4868.2368.925,701,787
1/2/20150.050.050.050.050
12/31/201469.3469.7568.7069.065,923,617
12/31/20140.050.050.050.05129,431
12/30/201469.6170.2069.2769.934,537,924
12/30/20140.050.050.050.05110,869
12/29/201470.4570.6869.5570.115,241,497
12/29/20140.050.050.040.0475,692
12/26/201470.5570.7969.5269.883,340,081
12/24/201470.5470.6368.9470.133,858,100
12/24/20140.050.050.040.04778,781
12/23/201470.3271.3769.8071.058,170,917
12/23/20140.050.050.050.0571,199
12/22/201470.0870.4568.4969.529,510,071
12/22/20140.060.060.050.0598,895
12/19/201469.6371.0068.6370.9817,823,411
12/19/20140.050.060.050.05186,165
12/18/201469.2269.8466.6669.7515,948,472
12/18/20140.050.050.050.050
12/17/201464.1467.6764.0166.9415,364,054
12/17/20140.050.050.050.0530,663
12/16/201461.4464.9860.8463.2212,951,452
12/16/20140.050.050.050.05106,399
12/15/201463.2863.5061.5061.699,823,230
12/15/20140.050.050.050.0535,791
12/12/201462.6963.7962.3162.458,678,360
12/12/20140.050.050.050.058,299
12/11/201463.3065.4563.3063.618,175,137
12/11/20140.060.060.050.05212,456
12/10/201463.9164.1562.8363.549,843,149
12/10/20140.060.060.060.06174,599
12/9/201464.3566.2563.3764.9612,139,816
12/9/20140.060.060.060.0640,992
12/8/201466.9867.1364.8865.0310,164,162
12/8/20140.060.060.060.06265,300
12/5/201469.3769.3767.4767.859,822,100
12/5/20140.060.070.060.07425,376
12/4/201470.1670.4368.6869.3110,716,385
12/4/20140.060.060.060.0664,247
12/3/201469.6671.2269.2870.8011,903,955
12/3/20140.060.070.060.06255,000
12/2/201467.3369.5867.2469.2111,685,591
12/2/20140.070.080.060.07571,717
12/1/201465.9367.9065.4067.7714,028,722
12/1/20140.070.080.070.07781,643
11/28/201467.7068.1465.6566.0711,779,117
11/28/20140.060.070.060.071,014,361
11/27/20140.070.070.060.07224,000
11/26/201471.7571.7570.5570.837,391,574
11/26/20140.060.070.060.06405,990
11/25/201473.9073.9171.5771.738,907,118
11/25/20140.060.070.060.06701,717
11/24/201473.5673.7972.6673.336,118,599
11/24/20140.060.070.060.061,186,302
11/21/201474.4774.6873.1873.648,938,190
11/21/20140.050.060.050.06372,800
11/20/201472.1373.2572.1373.215,726,331
11/20/20140.050.050.050.05660,095
11/19/201472.3672.4871.3272.136,372,640
11/19/20140.050.050.050.051,074,613
11/18/201471.5372.1571.0771.675,305,708
11/18/20140.060.070.050.05999,030
11/17/201471.0371.7770.6171.425,100,622
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center