$63.78 -0.08 (%) ConocoPhillips Co - NYSE

May. 29, 2015 | 02:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COP historical data

Date Open High Low Close Volume
5/28/201563.5363.9563.1163.865,192,453
5/28/20150.030.030.030.035,000
5/27/201563.9464.9963.7063.826,754,869
5/27/20150.030.040.030.04144,993
5/26/201564.5764.8263.5063.846,128,788
5/26/20150.040.040.040.04217,000
5/25/20150.040.040.040.0475,000
5/22/201565.0465.6664.9065.113,804,927
5/22/20150.030.030.030.0316,599
5/21/201565.1365.7564.8765.586,049,929
5/21/20150.030.030.030.0322,000
5/20/201564.7564.9564.1264.784,837,627
5/20/20150.030.030.030.037,000
5/19/201565.7565.7565.1165.127,945,956
5/19/20150.030.030.030.030
5/18/201565.7566.2265.1866.045,158,582
5/15/201565.2566.0665.0665.764,728,831
5/15/20150.030.040.030.03104,000
5/14/201565.5466.1165.3365.424,345,287
5/14/20150.040.040.040.0490,000
5/13/201565.8066.0365.1565.395,424,484
5/13/20150.030.030.030.0362,682
5/12/201565.2965.6565.0565.404,719,688
5/12/20150.030.030.030.03104,000
5/11/201567.1267.2065.1165.287,261,767
5/11/20150.030.030.030.031,000
5/8/201567.1467.3766.3667.175,961,199
5/8/20150.030.030.030.03284,500
5/7/201567.5367.5366.1066.626,298,900
5/7/20150.030.040.030.03450,890
5/6/201567.9668.1766.7967.237,089,554
5/6/20150.030.030.030.0335,599
5/5/201567.4468.3666.9867.209,142,889
5/5/20150.030.030.030.030
5/4/201567.4167.6266.7067.026,638,102
5/4/20150.030.030.030.038,000
5/1/201567.7467.9866.9767.445,974,391
5/1/20150.030.030.030.0319,710
4/30/201569.0269.0367.6667.927,365,705
4/30/20150.030.040.030.0421,000
4/29/201567.4268.3167.2268.066,038,368
4/29/20150.030.030.030.03138,000
4/28/201567.2067.7667.0167.744,265,664
4/28/20150.030.030.030.031,303
4/27/201567.7867.9767.0067.064,427,917
4/27/20150.030.030.030.032,000
4/24/201567.8567.8767.0367.516,275,747
4/24/20150.030.030.030.03152,199
4/23/201568.2668.8868.0168.264,627,518
4/23/20150.030.030.030.031,050
4/22/201567.9568.1467.1367.884,480,162
4/22/20150.030.030.030.03160,000
4/21/201568.6168.9967.6568.025,563,444
4/21/20150.030.030.030.0371,177
4/20/201568.0969.2568.0568.617,846,070
4/20/20150.030.030.030.0318,000
4/17/201568.5968.5967.1867.699,616,719
4/17/20150.030.030.030.03580,000
4/16/201568.9969.7268.2169.018,395,037
4/16/20150.030.030.030.0364,161
4/15/201568.9169.6668.5069.407,773,652
4/15/20150.030.030.030.035,000
4/14/201566.8268.5566.7468.368,917,573
4/14/20150.030.030.030.03131,981
4/13/201566.9067.4266.3366.345,737,075
4/13/20150.030.030.030.03123,450
4/10/201567.3667.4066.3966.536,015,921
4/10/20150.030.030.030.03193,500
4/9/201565.0267.4664.8667.0010,984,054
4/9/20150.030.030.030.03326,667
4/8/201566.0766.2364.8064.818,571,607
4/8/20150.030.040.030.03479,534
4/7/201565.2666.0465.0765.797,177,210
4/7/20150.030.030.030.03201,346
4/6/201563.4265.8863.4065.3910,169,981
4/6/20150.030.030.030.0330,000
4/2/201562.7163.4162.5763.185,908,158
4/2/20150.030.030.030.03119,697
4/1/201562.7163.4962.6463.028,939,345
4/1/20150.030.030.030.0388,812
3/31/201563.2563.4762.2462.269,169,693
3/31/20150.030.030.030.0329,699
3/30/201563.4864.1563.4064.006,027,354
3/30/20150.030.030.030.030
3/27/201562.9663.0962.4662.935,199,144
3/27/20150.030.030.030.03137,799
3/26/201563.9564.1462.9263.246,889,901
3/26/20150.030.030.030.0397,813
3/25/201563.2263.5062.6663.057,662,259
3/25/20150.040.040.030.0356,439
3/24/201563.4563.6262.5362.556,377,426
3/24/20150.030.030.030.03117,794
3/23/201564.0064.1863.2163.237,428,648
3/23/20150.040.040.030.0344,214
3/20/201563.1564.1263.0063.8410,059,894
3/20/20150.030.040.030.04155,239
3/19/201562.7863.3162.4562.767,907,128
3/19/20150.030.040.030.03271,949
3/18/201561.5464.3161.5163.649,536,311
3/18/20150.030.040.030.031,392,369
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center