$70.98 +1.23 (%) ConocoPhillips Co - NYSE

Dec. 19, 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
12/19/201469.6371.0068.6370.9817,823,411
12/19/20140.050.060.050.05186,165
12/18/201469.2269.8466.6669.7515,948,472
12/18/20140.050.050.050.050
12/17/201464.1467.6764.0166.9415,364,054
12/17/20140.050.050.050.0530,663
12/16/201461.4464.9860.8463.2212,951,452
12/16/20140.050.050.050.05106,399
12/15/201463.2863.5061.5061.699,823,230
12/15/20140.050.050.050.0535,791
12/12/201462.6963.7962.3162.458,678,360
12/12/20140.050.050.050.058,299
12/11/201463.3065.4563.3063.618,175,137
12/11/20140.060.060.050.05212,456
12/10/201463.9164.1562.8363.549,843,149
12/10/20140.060.060.060.06174,599
12/9/201464.3566.2563.3764.9612,139,816
12/9/20140.060.060.060.0640,992
12/8/201466.9867.1364.8865.0310,164,162
12/8/20140.060.060.060.06265,300
12/5/201469.3769.3767.4767.859,822,100
12/5/20140.060.070.060.07425,376
12/4/201470.1670.4368.6869.3110,716,385
12/4/20140.060.060.060.0664,247
12/3/201469.6671.2269.2870.8011,903,955
12/3/20140.060.070.060.06255,000
12/2/201467.3369.5867.2469.2111,685,591
12/2/20140.070.080.060.07571,717
12/1/201465.9367.9065.4067.7714,028,722
12/1/20140.070.080.070.07781,643
11/28/201467.7068.1465.6566.0711,779,117
11/28/20140.060.070.060.071,014,361
11/27/20140.070.070.060.07224,000
11/26/201471.7571.7570.5570.837,391,574
11/26/20140.060.070.060.06405,990
11/25/201473.9073.9171.5771.738,907,118
11/25/20140.060.070.060.06701,717
11/24/201473.5673.7972.6673.336,118,599
11/24/20140.060.070.060.061,186,302
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center