$48.12 0.00 (%) ConocoPhillips Co - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 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
12/2/201648.0548.4847.7348.125,804,976
12/2/20160.150.150.140.1414,199
12/1/201650.1450.1548.0448.2211,105,863
12/1/20160.140.140.140.1499,000
11/30/201646.3049.3246.2348.5220,897,840
11/30/20160.140.140.140.1416,000
11/29/201644.4744.5543.8344.239,376,679
11/29/20160.150.150.140.1469,000
11/28/201646.7246.8545.3945.509,429,488
11/28/20160.150.150.140.15118,000
11/25/201645.8046.0445.1745.753,494,389
11/25/20160.140.150.140.15105,500
11/24/20160.150.150.140.1462,500
11/23/201645.7246.4545.5346.305,199,668
11/23/20160.140.140.130.1457,000
11/22/201646.2946.6945.2846.077,255,544
11/22/20160.130.150.130.14124,798
11/21/201645.6446.5045.5446.369,890,665
11/21/20160.170.170.130.131,119,400
11/18/201643.7144.9643.6744.768,429,374
11/18/20160.130.130.130.1377,293
11/17/201644.8045.0843.5043.616,757,565
11/17/20160.130.130.130.1330,000
11/16/201645.1645.6544.1844.386,800,631
11/16/20160.140.140.130.13291,500
11/15/201644.2545.5944.2545.2811,199,693
11/15/20160.150.150.130.1466,436
11/14/201643.5844.2643.4244.1310,020,089
11/14/20160.150.150.140.1448,000
11/11/201644.3144.6843.4243.948,155,543
11/11/20160.150.160.140.14344,500
11/10/201645.6745.7444.3544.7811,182,752
11/10/20160.140.150.140.14173,098
11/9/201643.4746.2143.3945.7310,856,715
11/9/20160.140.140.130.14274,186
11/8/201643.6344.8543.5044.336,343,208
11/8/20160.130.140.130.14149,200
11/7/201643.5044.0043.1843.925,780,363
11/7/20160.120.130.120.13120,300
11/4/201643.3443.8042.6842.767,322,979
11/4/20160.130.130.130.132,000
11/3/201643.4644.0143.0943.606,653,942
11/3/20160.130.130.130.13154,000
11/2/201642.9243.5642.3543.237,498,447
11/2/20160.120.130.120.13148,700
11/1/201643.9744.0742.5443.548,954,753
11/1/20160.130.140.130.13278,001
10/31/201644.7644.8043.2543.4511,283,985
10/31/20160.120.140.120.13201,300
10/28/201644.7045.8444.2944.9718,410,499
10/28/20160.130.130.130.1337,308
10/27/201642.1944.8542.1544.0016,604,198
10/27/20160.120.130.120.13145,568
10/26/201641.2542.2941.1341.808,420,193
10/26/20160.140.140.120.12762,837
10/25/201642.1342.6541.7741.816,268,258
10/25/20160.140.140.140.14372,500
10/24/201641.8742.5641.6442.249,333,756
10/24/20160.140.140.130.14353,500
10/21/201641.1741.6040.9641.545,553,212
10/21/20160.140.140.140.14115,499
10/20/201641.3842.0741.0941.496,446,086
10/20/20160.140.140.140.1487,500
10/19/201640.9642.1040.8841.729,634,092
10/19/20160.150.150.140.14562,300
10/18/201641.5941.6240.3740.656,896,876
10/18/20160.150.150.140.14470,794
10/17/201641.5841.8240.8241.105,645,269
10/17/20160.140.140.140.1454,000
10/14/201642.3542.7441.6441.676,571,294
10/14/20160.150.150.140.15223,000
10/13/201642.6542.6941.8742.157,443,490
10/13/20160.150.150.140.15257,540
10/12/201643.1743.5442.5743.475,759,112
10/12/20160.140.140.140.1418,500
10/11/201644.3244.5943.1843.336,899,410
10/11/20160.150.150.140.14122,328
10/10/201644.6345.0444.3644.399,102,066
10/7/201644.5044.6944.0244.228,281,676
10/7/20160.140.150.140.15221,250
10/6/201644.0744.5643.5344.528,231,580
10/6/20160.140.140.140.1457,500
10/5/201643.5044.1243.3143.916,424,147
10/5/20160.140.150.130.15532,598
10/4/201643.4343.5442.5942.876,263,810
10/4/20160.140.150.140.14211,898
10/3/201643.6843.8142.8043.435,244,200
10/3/20160.130.140.130.1459,899
9/30/201643.8244.1243.2343.478,814,000
9/30/20160.130.130.130.13208,458
9/29/201641.9744.1641.9743.6616,585,899
9/29/20160.140.140.140.1461,505
9/28/201639.6042.2739.1242.1813,568,367
9/28/20160.140.140.130.14157,000
9/27/201639.5439.6039.0039.437,796,387
9/27/20160.140.140.130.14233,000
9/26/201640.0840.7739.9940.024,985,916
9/26/20160.140.140.140.1487,060
9/23/201640.3641.2139.6039.948,530,040
9/23/20160.140.150.140.14259,700
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center