$42.30 -0.48 (%) ConocoPhillips Co - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/201642.9043.2942.1442.305,654,584
8/26/20160.170.170.160.1685,150
8/25/201642.9043.0342.4242.784,504,949
8/25/20160.160.170.150.17447,331
8/24/201642.9643.3742.8542.965,511,431
8/24/20160.180.180.160.16608,029
8/23/201642.6043.3342.4643.226,179,717
8/23/20160.180.190.180.1868,550
8/22/201642.7442.9342.3142.636,179,550
8/22/20160.190.190.180.19286,134
8/19/201643.2843.4843.0243.326,190,137
8/19/20160.180.190.180.19435,908
8/18/201643.3443.6943.1443.596,991,456
8/18/20160.180.180.170.18209,300
8/17/201642.6943.2542.4043.208,857,666
8/17/20160.180.180.180.18251,505
8/16/201642.1843.0641.7642.8610,973,843
8/16/20160.170.180.170.18560,735
8/15/201641.6642.2441.5742.185,896,176
8/15/20160.180.180.170.17140,700
8/12/201641.5541.6541.1841.374,948,770
8/12/20160.180.180.170.17264,476
8/11/201640.7941.7140.3241.398,784,833
8/11/20160.190.190.180.18173,982
8/10/201641.4541.5440.5040.606,375,496
8/10/20160.170.180.170.18683,574
8/9/201641.7441.9341.0441.247,076,556
8/9/20160.180.180.170.17325,752
8/8/201640.9841.8040.9141.569,679,509
8/8/20160.160.180.160.181,110,769
8/5/201640.2940.6439.9240.608,736,148
8/5/20160.160.160.150.16215,000
8/4/201640.1740.4639.6640.106,914,852
8/4/20160.150.160.150.15449,544
8/3/201639.8240.3439.5040.318,586,744
8/3/20160.150.150.140.15201,492
8/2/201639.8140.0538.8039.797,145,765
8/2/20160.150.160.150.15208,314
8/1/201640.4140.4339.4239.619,592,337
7/29/201639.7740.9139.6740.828,138,922
7/29/20160.140.160.140.15833,312
7/28/201640.2540.7739.6740.2611,526,718
7/28/20160.140.140.140.14481,736
7/27/201640.9441.4440.0040.0710,159,352
7/27/20160.140.140.130.14452,725
7/26/201640.0540.8639.9540.795,896,046
7/26/20160.130.140.130.13460,164
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center