$43.17 -2.46 (%) ConocoPhillips Co - New York Stock Exchange, Inc.

Jun. 24, 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
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
6/16/20160.110.110.100.1073,599
6/15/201643.9144.5143.4143.716,898,000
6/15/20160.100.110.100.11165,850
6/14/201643.8444.6043.3544.327,324,500
6/14/20160.100.110.100.10489,904
6/13/201643.9644.9643.8043.887,394,890
6/13/20160.090.110.090.10398,503
6/10/201645.9046.1244.2644.519,008,304
6/10/20160.100.100.100.10474,303
6/9/201646.7247.1446.5546.575,425,117
6/9/20160.090.100.090.10189,599
6/8/201647.9548.4547.4447.499,641,001
6/8/20160.100.100.100.10320,000
6/7/201645.9747.5745.8047.5411,227,765
6/7/20160.090.100.090.09491,971
6/6/201644.8045.6344.4745.527,813,085
6/6/20160.100.100.090.10241,656
6/3/201644.3944.7243.7044.186,086,758
6/3/20160.100.100.090.10117,697
6/2/201643.7544.6343.4544.387,016,637
6/2/20160.100.100.100.10147,268
6/1/201643.3744.0843.2144.067,262,133
6/1/20160.100.100.090.10647,286
5/31/201644.5945.2743.6843.799,511,599
5/31/20160.090.100.090.10366,699
5/30/20160.100.100.090.10516,500
5/27/201644.2744.4343.8544.336,068,572
5/27/20160.100.100.090.09250,700
5/26/201645.4245.7844.6944.737,813,739
5/26/20160.110.110.100.10220,905
5/25/201643.9045.0643.8544.906,468,692
5/25/20160.100.100.100.10303,250
5/24/201643.9243.9843.2943.465,989,312
5/24/20160.120.120.090.101,240,688
5/23/201643.2043.9243.0043.596,753,840
5/20/201643.5243.9943.0443.586,397,736
5/20/20160.120.130.110.121,321,300
5/19/201642.7543.6242.0743.366,284,265
5/19/20160.120.130.110.121,037,458
5/18/201643.3844.1243.0543.348,154,981
5/18/20160.120.140.120.121,912,052
5/17/201643.8844.4543.4643.7811,746,885
5/17/20160.110.130.100.122,254,081
5/16/201643.7944.5143.7944.087,837,876
5/16/20160.090.110.090.111,317,329
5/13/201643.3743.9242.8443.026,203,317
5/13/20160.110.110.090.09968,303
5/12/201644.0544.6943.0543.738,380,796
5/12/20160.110.110.100.11662,617
5/11/201642.8744.4342.3143.688,912,971
5/11/20160.110.120.110.111,999,007
5/10/201641.6242.8941.5842.877,969,522
5/10/20160.090.110.090.112,745,773
5/9/201642.3142.4941.1241.657,049,794
5/9/20160.120.130.090.091,727,372
5/6/201642.7343.5842.2742.768,148,093
5/6/20160.130.170.120.122,485,572
5/5/201644.5444.9842.7643.218,384,628
5/5/20160.120.140.110.141,131,000
5/4/201645.1745.6543.1943.419,267,026
5/4/20160.170.170.120.141,551,274
5/3/201646.1046.2644.7145.088,770,117
5/3/20160.210.210.160.172,303,008
5/2/201647.5647.6946.1246.858,278,814
5/2/20160.180.210.170.194,524,739
4/29/201647.9048.8346.9547.799,024,036
4/29/20160.090.150.090.157,414,208
4/28/201648.1349.3547.5047.6712,327,591
4/28/20160.050.080.050.071,861,690
4/27/201648.5548.9147.8248.1111,556,539
4/27/20160.050.060.040.05631,186
4/26/201646.6048.1746.3448.0810,715,434
4/26/20160.040.050.040.05306,158
4/25/201647.1647.2345.8446.2711,597,112
4/25/20160.040.040.040.04125,000
4/22/201646.3447.7446.2647.629,399,869
4/22/20160.040.040.040.0425,599
4/21/201646.9947.3246.1246.2310,010,703
4/21/20160.040.040.040.04355,701
4/20/201646.7347.6646.0947.088,500,398
4/20/20160.040.040.040.0428
4/19/201645.2147.1044.9747.0612,874,111
4/19/20160.040.040.040.044,766
4/18/201642.0945.0042.0445.009,362,669
4/18/20160.040.040.040.0470,247
4/15/201643.7544.1743.5243.708,164,486
4/15/20160.040.040.040.04187,310
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center