CONOCOPHILLIPS

(NYSE: COP)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
80.64 Down -0.11 -0.14%
Find prices for:
CONOCOPHILLIPS Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/12/2014 79.22 78.11 79.21 78.45 3,950,835
09/05/2014 80.49 79.47 79.78 80.35 3,596,725
08/29/2014 81.23 80.66 80.87 81.22 3,409,229
08/22/2014 80.91 79.87 80.68 80.24 3,645,814
08/15/2014 80.89 79.81 80.26 80.62 5,433,547
08/08/2014 81.43 79.69 79.69 81.33 4,105,293
08/01/2014 81.93 79.83 81.91 80.7 9,530,337
07/25/2014 86.64 85.78 86.16 85.92 3,050,653
07/18/2014 85.21 84.52 84.9 84.76 4,689,337
07/11/2014 85.61 84.44 85.52 84.73 4,876,003
07/03/2014 86.4 85.54 85.73 86.4 2,669,826
06/27/2014 86.06 85.4 85.75 86 4,512,314
06/20/2014 85.46 84.78 85.11 85.36 7,426,863
06/13/2014 83.09 82.05 82.8 83.08 4,374,918
06/06/2014 81.18 80.22 80.36 80.84 5,409,545
05/30/2014 80.11 79.21 79.42 79.94 5,991,445
05/23/2014 78.77 78.3 78.53 78.43 3,567,306
05/16/2014 78.24 77.45 78.11 78.06 5,868,151
05/09/2014 77.65 76.91 77.1 77.64 5,609,575
05/02/2014 76.85 74.87 74.88 76.52 9,360,408
04/25/2014 74.5 74.15 74.44 74.4 4,658,452
04/17/2014 74.89 73.55 73.57 74.77 7,230,420
04/11/2014 71.36 69.98 70.28 70.87 8,390,891
04/04/2014 71 70.04 70.83 70.22 5,520,428
03/28/2014 70.4 69.17 69.43 70.35 5,763,144
03/21/2014 68.48 67.47 68.46 67.48 9,094,655
03/14/2014 66.71 66.04 66.09 66.6 4,648,371
03/07/2014 67 66.31 66.64 66.51 4,938,663
02/28/2014 66.88 65.62 66.29 66.5 6,263,906
02/21/2014 65.03 64.63 64.99 64.68 6,576,402
02/14/2014 65.65 64.5 64.66 65.53 4,631,145
02/07/2014 65 64.16 64.79 64.97 5,358,528
01/31/2014 65.48 64.35 65.05 64.95 10,717,849
01/24/2014 67.77 66.4 67.77 66.57 6,036,972
01/17/2014 68.29 67.5 68.02 67.51 4,854,504
01/10/2014 69.78 68.79 69.62 68.87 4,816,758
01/03/2014 70.35 69.83 70.08 69.96 3,095,014
12/27/2013 70.59 70.06 70.07 70.39 1,965,754
12/20/2013 70.49 69.05 69.11 69.88 8,311,703
12/13/2013 70.16 69.29 69.54 69.43 4,648,978
12/06/2013 71.48 70.2 71.18 70.77 5,560,678
11/29/2013 73.54 72.5 72.64 72.8 2,434,292
11/22/2013 74.07 73.24 73.49 74.02 3,633,766
11/15/2013 73.57 72.75 73.55 73.3 5,343,373
11/08/2013 73.72 72.37 72.49 73.69 4,819,568
11/01/2013 73.56 72.21 73.56 73.09 4,921,583
10/25/2013 74.1 73.01 73.53 74.06 4,221,696
10/18/2013 73.59 72.73 73.58 73.43 5,223,675
10/11/2013 71.85 70.76 70.82 71.71 4,592,065
10/04/2013 70.99 70.03 70.18 70.97 4,996,780
09/27/2013 70.38 69.92 70.16 70.31 3,424,111
09/20/2013 71.09 70.27 70.85 71 10,142,547
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 1:46 AM ET