$47.75 -1.40 (%) ConocoPhillips Co - NYSE

Sep. 1, 2015 | 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
8/31/201546.3049.3245.7049.1517,775,131
8/31/20150.030.030.020.0216,997
8/28/201545.5648.0045.5646.8214,901,989
8/28/20150.030.030.030.032,959
8/27/201544.6246.5344.4545.8719,431,556
8/27/20150.030.030.030.0339,399
8/26/201542.9343.5742.2543.4118,990,977
8/26/20150.030.030.030.031,000
8/25/201545.0245.0242.1442.1915,891,815
8/25/20150.030.030.030.030
8/24/201541.9844.9341.1042.9321,256,687
8/24/20150.020.030.020.03117,997
8/21/201546.6647.3845.3845.3913,905,684
8/21/20150.030.030.030.0331,996
8/20/201547.4548.1047.0047.0010,554,731
8/20/20150.030.030.030.03116,596
8/19/201549.2849.2847.0547.6814,528,514
8/19/20150.030.030.030.03160,997
8/18/201549.6249.7949.1349.517,310,189
8/18/20150.030.030.030.030
8/17/201549.4849.8149.2649.565,807,407
8/17/20150.030.030.030.030
8/14/201549.9950.2949.6949.777,851,087
8/14/20150.030.030.030.036,000
8/13/201551.0051.0549.8650.1010,045,531
8/13/20150.030.030.030.031,974
8/12/201550.2151.8850.1551.5414,037,600
8/12/20150.030.030.030.03155,199
8/11/201549.2850.5249.0650.4010,713,638
8/11/20150.030.030.030.03417,000
8/10/201548.8950.2148.5550.2010,574,039
8/10/20150.030.030.030.03590,000
8/7/201550.2550.6548.6148.8410,286,258
8/7/20150.030.030.030.030
8/6/201548.8950.3648.3350.2811,641,105
8/6/20150.030.030.030.031,799
8/5/201550.3050.8549.0349.128,047,236
8/5/20150.030.030.030.03207,603
8/4/201549.5950.3449.5949.877,690,581
8/4/20150.030.030.030.030
8/3/201549.8050.4749.3349.7111,241,135
7/31/201551.4351.4550.2550.3412,202,290
7/31/20150.030.030.030.03429,992
7/30/201552.9953.2951.8852.0710,081,574
7/30/20150.030.030.030.030
7/29/201552.0553.4452.0052.9011,816,703
7/29/20150.030.030.030.030
7/28/201550.9452.9650.8752.2413,384,644
7/28/20150.030.030.030.0356,000
7/27/201551.3452.0250.5450.6514,268,141
7/27/20150.030.030.030.03157,000
7/24/201553.9553.9551.9852.0913,241,748
7/24/20150.030.030.020.02140,159
7/23/201555.1055.3153.3054.0412,065,338
7/23/20150.030.030.030.03312,976
7/22/201556.2956.3955.6755.8310,373,332
7/22/20150.030.030.030.03570,000
7/21/201556.7657.1656.1756.498,424,497
7/21/20150.030.030.030.0367,368
7/20/201557.1857.2056.1656.578,086,921
7/20/20150.030.030.030.03253,600
7/17/201557.6057.8956.6557.207,363,807
7/17/20150.030.030.030.03131,496
7/16/201558.6158.7857.6857.955,322,877
7/16/20150.030.030.030.030
7/15/201559.1159.5558.1358.425,229,830
7/15/20150.030.030.030.0320,000
7/14/201558.7559.7458.6959.535,480,979
7/14/20150.030.030.030.03325,200
7/13/201559.1159.2058.6458.934,905,927
7/13/20150.030.030.030.030
7/10/201559.3159.5458.6759.135,056,865
7/10/20150.030.030.030.0323,595
7/9/201559.6559.7658.6658.675,436,649
7/9/20150.030.030.030.0374,432
7/8/201559.1459.7258.0858.365,629,112
7/8/20150.030.030.030.03166,078
7/7/201558.9059.9058.2459.657,129,830
7/7/20150.030.030.030.03382,665
7/6/201559.5259.7658.7259.067,553,690
7/6/20150.030.030.030.03311,500
7/3/20150.030.030.030.0310,828
7/2/201560.1860.7760.1860.526,777,174
7/2/20150.030.030.030.0333,657
7/1/201561.5161.5159.6960.037,394,067
6/30/201561.5361.6160.8661.415,356,245
6/30/20150.030.030.030.0311,618
6/29/201561.4261.7461.0061.015,256,851
6/29/20150.030.030.030.031,398
6/26/201562.1562.2861.7262.186,684,200
6/26/20150.030.030.030.030
6/25/201563.1763.1762.1362.224,706,519
6/25/20150.030.030.030.0342,310
6/24/201563.1363.5562.8362.833,974,768
6/24/20150.030.030.030.0320,556
6/23/201562.6863.3562.5163.173,643,707
6/23/20150.030.030.030.03597,598
6/22/201562.4862.9762.1962.584,356,609
6/22/20150.030.030.030.0378,637
6/19/201562.5563.2862.1362.3513,125,911
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!