$60.52 +0.49 (%) ConocoPhillips Co - NYSE

Jul. 2, 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
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
6/19/20150.030.030.030.0390,000
6/18/201563.1563.5062.8062.935,413,298
6/18/20150.030.030.030.03519,320
6/17/201563.8864.1362.7163.094,740,983
6/17/20150.040.040.030.031,566,589
6/16/201563.4463.5562.6963.435,310,277
6/16/20150.030.030.030.030
6/15/201563.0863.6462.8063.274,710,220
6/15/20150.030.030.030.030
6/12/201563.7663.8563.1363.514,996,904
6/12/20150.030.030.030.030
6/11/201563.9764.2463.8564.033,890,693
6/11/20150.030.030.030.0321,199
6/10/201563.9164.2463.4964.024,776,336
6/10/20150.030.030.030.031,170
6/9/201563.7864.3363.0663.066,316,866
6/9/20150.030.030.030.038,000
6/8/201562.9263.4762.7863.436,630,611
6/8/20150.030.030.030.0317,197
6/5/201562.7664.2262.7163.045,809,871
6/5/20150.030.030.030.033,766
6/4/201563.4163.7462.9363.005,361,723
6/4/20150.030.030.030.033,199
6/3/201563.8164.2963.6263.805,380,761
6/3/20150.030.030.030.034,194
6/2/201563.7064.3263.4164.075,076,840
6/2/20150.030.030.030.030
6/1/201564.4664.4763.2463.614,140,426
6/1/20150.030.030.030.0333,500
5/29/201563.7064.0863.4463.685,701,567
5/29/20150.030.030.030.0317,000
5/28/201563.5363.9563.1163.865,192,453
5/28/20150.030.030.030.035,000
5/27/201563.9464.9963.7063.826,754,869
5/27/20150.030.040.030.04144,993
5/26/201564.5764.8263.5063.846,128,788
5/26/20150.040.040.040.04217,000
5/25/20150.040.040.040.0475,000
5/22/201565.0465.6664.9065.113,804,927
5/22/20150.030.030.030.0316,599
5/21/201565.1365.7564.8765.586,049,929
5/21/20150.030.030.030.0322,000
5/20/201564.7564.9564.1264.784,837,627
5/20/20150.030.030.030.037,000
5/19/201565.7565.7565.1165.127,945,956
5/19/20150.030.030.030.030
5/18/201565.7566.2265.1866.045,158,582
5/15/201565.2566.0665.0665.764,728,831
5/15/20150.030.040.030.03104,000
5/14/201565.5466.1165.3365.424,345,287
5/14/20150.040.040.040.0490,000
5/13/201565.8066.0365.1565.395,424,484
5/13/20150.030.030.030.0362,682
5/12/201565.2965.6565.0565.404,719,688
5/12/20150.030.030.030.03104,000
5/11/201567.1267.2065.1165.287,261,767
5/11/20150.030.030.030.031,000
5/8/201567.1467.3766.3667.175,961,199
5/8/20150.030.030.030.03284,500
5/7/201567.5367.5366.1066.626,298,900
5/7/20150.030.040.030.03450,890
5/6/201567.9668.1766.7967.237,089,554
5/6/20150.030.030.030.0335,599
5/5/201567.4468.3666.9867.209,142,889
5/5/20150.030.030.030.030
5/4/201567.4167.6266.7067.026,638,102
5/4/20150.030.030.030.038,000
5/1/201567.7467.9866.9767.445,974,391
5/1/20150.030.030.030.0319,710
4/30/201569.0269.0367.6667.927,365,705
4/30/20150.030.040.030.0421,000
4/29/201567.4268.3167.2268.066,038,368
4/29/20150.030.030.030.03138,000
4/28/201567.2067.7667.0167.744,265,664
4/28/20150.030.030.030.031,303
4/27/201567.7867.9767.0067.064,427,917
4/27/20150.030.030.030.032,000
4/24/201567.8567.8767.0367.516,275,747
4/24/20150.030.030.030.03152,199
4/23/201568.2668.8868.0168.264,627,518
4/23/20150.030.030.030.031,050
  • Showing 1-100 of 2,519 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!