$73.64 +0.43 (%) ConocoPhillips Co - NYSE

Nov. 21, 2014 | 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
11/21/201474.4774.6873.1873.648,938,190
11/21/20140.050.060.050.06372,800
11/20/201472.1373.2572.1373.215,726,331
11/20/20140.050.050.050.05660,095
11/19/201472.3672.4871.3272.136,372,640
11/19/20140.050.050.050.051,074,613
11/18/201471.5372.1571.0771.675,305,708
11/18/20140.060.070.050.05999,030
11/17/201471.0371.7770.6171.425,100,622
11/17/20140.040.050.040.053,024,381
11/14/201470.5771.4670.4971.415,272,667
11/14/20140.040.040.040.042,755,267
11/13/201470.7871.0069.5470.357,521,128
11/13/20140.040.040.040.04126,801
11/12/201471.3671.8871.0971.205,751,498
11/12/20140.040.040.040.041,269,805
11/11/201471.5271.9571.0771.755,921,902
11/11/20140.030.040.030.0435,256
11/10/201472.8273.2271.4671.607,301,758
11/10/20140.040.040.030.0376,464
11/7/201471.4472.3171.4072.167,367,183
11/7/20140.030.040.030.035,295,818
11/6/201469.7271.3569.4971.327,761,070
11/6/20140.030.030.030.0356,000
11/5/201469.9570.2568.9869.887,883,395
11/5/20140.030.030.030.032,813,601
11/4/201469.2069.8468.2168.7710,962,362
11/4/20140.030.030.030.03201,091
11/3/201472.2672.5770.4770.569,549,852
11/3/20140.030.030.030.031,399,328
10/31/201471.5972.2470.0772.159,434,291
10/31/20140.030.030.020.0313,592,384
10/30/201469.3771.9169.2571.357,172,921
10/30/20140.030.030.030.037,074,193
10/29/201471.9172.1570.2170.757,751,965
10/29/20140.040.040.030.039,393,682
10/28/201469.0870.2868.6970.225,758,627
10/28/20140.040.040.040.041,397,995
10/27/201469.0269.1768.2668.837,492,099
10/27/20140.040.050.040.04609,145
10/24/201469.9970.2669.1170.075,421,797
10/24/20140.040.050.040.041,315,946
10/23/201470.7970.9269.7070.007,661,103
10/23/20140.050.050.040.04976,693
10/22/201471.0071.4569.3869.449,846,120
10/22/20140.050.050.050.05399
10/21/201470.0770.8469.6570.599,003,438
10/21/20140.050.050.050.053,000
10/20/201468.1868.9667.3368.836,748,732
10/20/20140.050.050.050.05400
10/17/201467.9370.0267.5068.0811,014,164
10/17/20140.050.050.050.0581,371
10/16/201464.9667.3764.8966.9312,799,471
10/16/20140.050.050.050.057,000
10/15/201463.7966.3563.5666.2516,077,927
10/15/20140.050.050.050.0550,586
10/14/201468.2768.6265.9166.2013,019,223
10/14/20140.060.060.050.0567,571
10/13/201470.1270.6268.0068.078,608,693
10/10/201471.4071.9069.9170.3610,323,438
10/10/20140.050.050.050.0516,898
10/9/201473.4573.5771.4071.4410,352,063
10/9/20140.050.050.050.051,005
10/8/201473.6874.6372.6674.5311,997,059
10/8/20140.050.050.050.0540,000
10/7/201474.6275.3473.8973.917,296,074
10/7/20140.050.050.050.050
10/6/201475.2675.7474.3274.966,386,181
10/6/20140.050.050.050.053,199
10/3/201474.9575.1774.1174.775,567,035
10/3/20140.050.050.050.050
10/2/201474.5775.1373.3774.697,414,365
10/2/20140.050.050.050.050
10/1/201476.2776.5274.5875.008,719,620
10/1/20140.060.060.060.0631,403
9/30/201477.3277.6475.9276.528,403,204
9/30/20140.060.060.050.06153,458
9/29/201477.5077.9576.7877.845,887,615
9/29/20140.060.060.060.0618,000
9/26/201477.6078.4777.1278.125,259,711
9/26/20140.060.060.060.0619,718
9/25/201478.7078.7077.5777.574,911,376
9/25/20140.060.060.060.0658,891
9/24/201478.8579.0877.5978.726,281,242
9/24/20140.060.060.060.0698,072
9/23/201479.5479.8478.8678.914,344,977
9/23/20140.060.060.060.0633,998
9/22/201480.3380.3379.4179.685,235,609
9/22/20140.060.060.060.0658,580
9/19/201480.4681.0080.3180.568,054,297
9/19/20140.060.070.060.0716,198
9/18/201480.8480.8779.6579.974,424,210
9/18/20140.060.060.060.0651,498
9/17/201481.0081.0980.3780.644,242,455
9/17/20140.060.060.060.065,000
9/16/201479.5081.2879.3280.756,172,455
9/16/20140.070.070.060.06567,758
9/15/201478.2479.6277.9679.403,919,955
9/15/20140.070.070.060.0630,119
9/12/201479.2179.2278.1178.453,950,835
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center