$63.64 +0.71 (%) ConocoPhillips Co - NYSE

Mar. 30, 2015 | 11:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COP historical data

Date Open High Low Close Volume
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
3/17/201562.0162.4961.3862.016,488,885
3/17/20150.030.030.020.0258,713
3/16/201561.2162.4660.8362.406,317,997
3/16/20150.030.030.030.03214,838
3/13/201560.7661.8060.5761.648,255,814
3/13/20150.030.030.030.03740,571
3/12/201561.5861.9161.3261.365,520,939
3/12/20150.030.030.030.0318,000
3/11/201560.9561.8760.8161.306,341,230
3/11/20150.030.030.030.03500
3/10/201560.9961.7260.6960.878,922,397
3/10/20150.030.030.030.0383,378
3/9/201562.7763.3461.9761.976,492,752
3/9/20150.030.030.030.033,171
3/6/201563.0063.6862.6762.796,732,813
3/6/20150.030.030.030.031,000
3/5/201564.0164.0863.3363.335,987,635
3/5/20150.030.030.030.03207,392
3/4/201564.7964.7963.6764.255,487,142
3/4/20150.030.030.030.032,353,691
3/3/201564.3665.2764.2764.785,424,716
3/3/20150.030.030.030.030
3/2/201565.3665.3663.8364.408,059,199
3/2/20150.030.030.030.03217,888
2/27/201566.0066.1065.1365.206,963,548
2/27/20150.030.030.030.030
2/26/201566.8966.8965.5965.857,837,009
2/26/20150.030.030.030.03310,000
2/25/201567.4767.8466.9667.536,151,780
2/25/20150.030.030.030.032,000
2/24/201567.4767.4866.7667.094,867,541
2/24/20150.030.030.030.0315,333
2/23/201566.6867.5466.5166.926,072,811
2/23/20150.030.030.030.0366,599
2/20/201567.1967.4266.3367.388,782,608
2/20/20150.030.030.030.030
2/19/201566.0667.8565.4267.429,022,637
2/19/20150.030.030.030.03229,599
2/18/201568.0369.0667.6167.738,932,609
2/18/20150.040.040.030.03476,991
2/17/201569.1569.9768.5269.477,652,717
2/17/20150.030.030.030.0310,965
2/13/201568.8370.1168.7069.888,419,227
2/13/20150.040.040.040.049,000
2/12/201568.2468.8567.6268.048,642,784
2/12/20150.040.040.040.0410,592
2/11/201567.2368.4766.8067.888,365,366
2/11/20150.040.040.040.04188
2/10/201567.8668.1166.5067.997,876,630
2/10/20150.040.040.040.0415,800
2/9/201567.9768.6167.6467.858,070,639
2/9/20150.040.040.040.041,035
2/6/201568.2468.3867.1867.497,653,088
2/6/20150.030.040.030.03138,879
2/5/201567.0267.5966.2967.578,708,833
2/5/20150.030.040.030.04270,111
2/4/201566.6266.6665.2465.8712,243,308
2/4/20150.030.030.030.0314,498
2/3/201566.9367.9666.5167.7415,631,664
2/3/20150.030.030.030.03108,012
2/2/201564.4765.7863.4165.7710,075,752
2/2/20150.030.030.030.0384,314
1/30/201562.2363.8161.1562.9810,524,250
1/30/20150.030.030.030.0312,146
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
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center