$70.59 +1.76 (%) ConocoPhillips Co - NYSE

Oct. 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
10/20/201468.1868.9667.3368.836,748,732
10/20/20140.050.050.050.050
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
9/12/20140.060.070.060.0739,000
9/11/201478.2379.4578.0279.384,310,361
9/11/20140.060.060.060.060
9/10/201478.7679.0177.7178.996,571,287
9/10/20140.060.060.060.06226,989
9/9/201479.4779.7578.4478.966,468,139
9/9/20140.060.070.060.0625,509
9/8/201479.9480.0578.6679.036,123,710
9/8/20140.060.060.060.06219,869
9/5/201479.7880.4979.4780.353,596,725
9/5/20140.060.070.060.06218,115
9/4/201481.1481.2479.4579.855,772,789
9/4/20140.070.070.060.061,226,399
9/3/201480.9881.3780.8080.905,902,684
9/3/20140.050.070.050.071,309,138
9/2/201481.0681.1079.7780.225,578,013
9/2/20140.060.060.050.052,083,798
8/29/201480.8781.2380.6681.223,409,229
8/29/20140.060.060.060.06148,948
8/28/201480.8981.0080.5480.662,987,042
8/28/20140.060.060.060.06500
8/27/201480.8881.4780.6181.033,150,378
8/27/20140.060.060.060.061,000
8/26/201480.7381.0080.5380.543,341,483
8/26/20140.060.060.060.069,605
8/25/201480.3380.9980.3180.803,531,677
8/25/20140.060.060.060.0671,000
8/22/201480.6880.9179.8780.243,645,814
8/22/20140.060.060.060.062,023
8/21/201480.5781.0780.4080.983,122,123
8/21/20140.060.060.060.062,596
8/20/201480.1980.6079.7780.504,302,237
8/20/20140.060.060.060.0614,194
8/19/201479.6580.1879.4079.915,417,642
8/19/20140.060.060.060.060
8/18/201480.9580.9578.9179.348,478,566
8/18/20140.060.060.060.0666,913
8/15/201480.2680.8979.8180.625,433,547
8/15/20140.060.060.060.06158,284
8/14/201481.1281.2179.9580.174,557,780
8/14/20140.060.060.060.06332,297
8/13/201481.1981.4280.7280.893,837,561
8/13/20140.060.060.060.0668,251
8/12/201480.5280.7680.0980.424,046,430
8/12/20140.060.060.060.06259,000
8/11/201481.7381.8880.7680.803,583,563
8/11/20140.060.060.060.065,856,444
8/8/201479.6981.4379.6981.334,105,293
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center