CONOCOPHILLIPS

(NYSE: COP)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
74.53 Up +0.51 +0.69%
Find prices for:
CONOCOPHILLIPS Download file
DATE HIGH LOW OPEN CLOSE VOLUME
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
09/13/2013 69.42 68.88 69.14 69.19 3,996,657
09/06/2013 68.77 67.45 67.88 68.2 5,990,530
08/30/2013 66.54 66.12 66.28 66.3 4,963,454
08/23/2013 66.65 66.04 66.26 66.55 4,396,340
08/16/2013 67.91 66.97 67.37 67.38 6,536,032
08/09/2013 67.02 66.17 67.01 66.83 3,668,819
08/02/2013 67.23 65.79 65.96 67.23 7,521,314
07/26/2013 65.73 65.33 65.41 65.72 3,117,946
07/19/2013 66 65.28 65.59 66 6,958,845
07/12/2013 64.85 64.25 64.26 64.84 16,583,896
07/05/2013 62.42 61.52 62.11 62.31 4,281,660
06/28/2013 60.77 60.04 60.3 60.5 6,164,469
06/21/2013 60.8 59.55 60.77 60.36 8,781,148
06/14/2013 61.71 60.87 61.67 61.03 3,328,860
06/07/2013 62.38 61.76 62.17 62.32 5,081,716
05/31/2013 62.65 61.34 62.12 61.34 8,034,029
05/24/2013 62.62 62.18 62.54 62.53 4,625,557
05/17/2013 63.31 62.37 62.39 63.31 7,082,390
05/10/2013 62.58 61.82 62.44 62.23 12,466,469
05/03/2013 61.97 61.25 61.41 61.92 6,456,725
04/26/2013 59 58.36 58.42 58.91 6,304,116
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 10:25 AM ET