ConocoPhillips Co $85.60

down -0.32


28/7/2014 09:47 AM  |  NYSE : COP  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COP historical data

Date Open High Low Close Volume
7/25/201486.1686.6485.7885.923,050,653
7/25/20140.070.070.070.0798,000
7/24/201486.6887.0986.2486.255,033,428
7/24/20140.070.070.070.0722,000
7/23/201486.1286.8785.6986.764,104,844
7/23/20140.080.080.070.071,035,166
7/22/201484.9386.1184.8686.024,426,121
7/22/20140.080.080.080.08183,800
7/21/201484.8885.1784.3384.534,718,917
7/21/20140.080.080.080.080
7/18/201484.9085.2184.5284.764,689,337
7/18/20140.090.090.070.0717,500
7/17/201486.0286.4084.5884.685,088,280
7/17/20140.070.070.070.070
7/16/201485.2286.7685.1786.696,314,445
7/16/20140.080.080.080.080
7/15/201485.6385.8084.3284.716,042,858
7/15/20140.090.090.090.094,000
7/14/201485.1385.9084.9285.844,671,883
7/14/20140.080.080.080.081,000
7/11/201485.5285.6184.4484.734,876,003
7/11/20140.080.080.080.087,000
7/10/201484.9185.9382.7885.678,248,870
7/10/20140.070.070.070.070
7/9/201486.0786.2985.7185.805,722,833
7/9/20140.080.080.080.080
7/8/201485.9886.6585.7386.044,989,271
7/8/20140.080.080.080.0829,018
7/7/201485.8486.2185.1886.103,926,346
7/7/20140.080.080.080.0837,000
7/4/20140.070.090.070.09198,500
7/3/201485.7386.4085.5486.402,669,826
7/3/20140.080.080.080.0814,000
7/2/201485.8185.9885.3185.863,513,613
7/2/20140.080.080.080.0852,167
7/1/201486.2586.3985.6486.113,537,914
6/30/201485.8185.9385.2285.734,051,784
6/30/20140.070.070.070.0733,050
6/27/201485.7586.0685.4086.004,512,314
6/27/20140.080.080.080.085,600
6/26/201485.5985.9784.5685.964,588,425
6/26/20140.070.080.070.08148,500
6/25/201484.6585.7384.6585.624,980,698
6/25/20140.070.070.070.0795,000
6/24/201486.0286.0284.7984.808,090,542
6/24/20140.070.070.070.07436,450
6/23/201485.5986.4385.4786.105,944,197
6/23/20140.070.080.070.0882,000
6/20/201485.1185.4684.7885.367,426,863
6/20/20140.080.080.080.086,000
6/19/201484.2784.7784.1484.774,083,832
6/19/20140.080.080.070.0748,265
6/18/201483.5784.3083.1884.244,511,911
6/18/20140.080.080.080.0879,026
6/17/201483.1883.7882.6483.754,859,469
6/17/20140.070.070.070.0786,206
6/16/201483.1983.8382.9283.694,753,495
6/16/20140.070.070.070.070
6/13/201482.8083.0982.0583.084,374,918
6/13/20140.080.080.080.080
6/12/201482.1583.2482.1382.866,280,538
6/12/20140.080.080.080.086,000
6/11/201481.5082.1081.4681.954,540,420
6/11/20140.080.080.080.0810,000
6/10/201480.8381.6680.5681.636,667,438
6/10/20140.070.080.070.0810,800
6/9/201480.5781.1380.4080.853,213,393
6/9/20140.080.080.080.081,018
6/6/201480.3681.1880.2280.845,409,545
6/6/20140.070.070.070.070
6/5/201479.8180.0679.5080.054,144,639
6/5/20140.070.070.070.075,000
6/4/201479.7279.9979.5879.803,592,401
6/4/20140.070.070.070.077,000
6/3/201479.4779.8779.2879.824,551,694
6/3/20140.070.070.070.07213,000
6/2/201480.2180.5579.0579.485,071,887
6/2/20140.070.070.070.070
5/30/201479.4280.1179.2179.945,993,110
5/30/20140.070.070.070.0780,500
5/29/201479.4979.8478.9079.554,065,586
5/29/20140.080.080.080.0839,500
5/28/201479.8180.5479.5179.576,557,660
5/28/20140.080.080.080.080
5/27/201478.4679.0578.4679.044,175,552
5/27/20140.080.080.080.08150,172
5/26/20140.080.080.080.080
5/23/201478.5378.7778.3078.433,567,306
5/23/20140.080.080.080.0827,000
5/22/201478.4078.7578.1478.463,509,088
5/22/20140.080.080.080.085,234
5/21/201478.2478.6678.0478.534,484,291
5/21/20140.080.080.080.08500
5/20/201478.5078.6878.1278.544,359,558
5/20/20140.080.080.080.080
5/19/201478.0178.5777.9478.433,341,725
5/16/201478.1178.2477.4578.065,868,151
5/16/20140.080.080.080.080
5/15/201478.4678.6877.5278.117,923,550
5/15/20140.080.080.080.086,500
Trading Center