$52.07 -0.83 (%) ConocoPhillips Co - NYSE

Jul. 30, 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
7/29/201552.0553.4452.0052.9011,816,703
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
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
  • 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!