$43.41 -1.67 (%) ConocoPhillips Co - New York Stock Exchange, Inc.

May. 4, 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
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
4/14/201643.8344.3043.4644.228,241,232
4/14/20160.040.040.040.040
4/13/201643.6343.9643.0143.589,397,610
4/13/20160.040.040.040.0411,000
4/12/201641.5743.8341.3643.4710,651,816
4/12/20160.040.040.040.0419,399
4/11/201641.4541.9841.1541.197,177,765
4/11/20160.040.040.040.0421,199
4/8/201641.6241.8940.9341.238,081,282
4/8/20160.040.040.040.0474,000
4/7/201640.4341.0339.7440.317,117,592
4/7/20160.040.040.040.0452,163
4/6/201639.4040.9839.1740.759,816,799
4/6/20160.040.040.040.045,000
4/5/201638.7539.2938.1939.047,838,144
4/5/20160.040.040.040.0455,000
4/4/201639.7940.3438.9839.108,663,214
4/4/20160.040.040.040.04170,881
4/1/201639.3939.9238.7939.789,090,484
4/1/20160.040.040.040.045,080
3/31/201639.9640.5439.7040.279,353,053
3/31/20160.040.040.040.0450,000
3/30/201640.4840.7639.5740.087,776,971
3/30/20160.040.040.040.04281,750
3/29/201639.0239.7338.5639.628,115,752
3/29/20160.040.040.040.0410,000
3/28/201640.1040.1539.0239.686,647,556
3/28/20160.040.040.040.040
3/24/201638.9340.1038.5340.049,218,268
3/24/20160.040.040.040.0480,000
3/23/201641.2941.6839.8139.8511,232,675
3/23/20160.040.040.040.0430,000
3/22/201642.2542.7841.9141.928,245,307
3/22/20160.040.040.040.04213,658
3/21/201642.7343.4142.1642.588,409,642
3/21/20160.040.040.040.04386,499
3/18/201643.5944.4042.4543.0220,946,242
3/18/20160.040.040.040.04284,250
3/17/201642.4043.7842.1943.0112,435,001
3/17/20160.040.040.040.04113,199
3/16/201640.2441.9740.1841.8710,151,428
3/16/20160.040.040.040.040
3/15/201639.2139.8538.8239.837,838,825
3/15/20160.040.040.040.045,000
3/14/201639.7040.4639.3940.019,316,722
3/14/20160.040.040.040.0498,500
3/11/201639.8040.6639.7340.5213,656,330
3/11/20160.040.040.030.03574,801
3/10/201638.8739.1438.3639.0310,860,114
3/10/20160.030.040.030.04818,000
3/9/201639.3539.7238.3839.0513,347,800
3/9/20160.040.040.040.0420,000
3/8/201641.2041.2538.5638.6214,129,291
3/8/20160.040.040.040.04251,492
3/7/201641.2542.4540.9041.4017,548,261
3/7/20160.040.040.040.042,000
3/4/201638.9241.6838.8041.1224,819,082
3/4/20160.040.040.040.04210,030
3/3/201636.5038.8136.3238.5620,248,681
3/3/20160.040.040.040.04167,000
3/2/201634.2836.5134.1036.4916,943,664
3/2/20160.040.040.040.047,500
3/1/201634.0734.7533.3434.4611,581,017
3/1/20160.040.040.040.0425,000
2/29/201634.5734.5933.5833.8310,521,743
2/29/20160.030.030.030.031,995
2/26/201633.8634.8133.8234.1211,003,008
2/26/20160.040.040.040.0450,750
2/25/201633.0733.3531.9733.0610,323,227
2/25/20160.040.040.040.04112,000
2/24/201632.1033.0431.8232.9610,965,316
2/24/20160.040.040.030.03205,500
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center