The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

ConocoPhillips

  • COP
  • NYSE
  • Oil and Gas
  • Latest 84.73
  • Currency US$
  • Change -0.94
  • Percent Change -1.097 %
  • Volume 4,870,532
  • Fri Jul 11, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 84.73 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 85.61 84.44 85.52 84.73 4,870,532
Jul 10 85.93 82.78 84.91 85.67 8,248,870
Jul 9 86.29 85.71 86.07 85.80 5,722,833
Jul 8 86.65 85.73 85.98 86.04 4,989,271
Jul 7 86.21 85.18 85.84 86.10 3,926,346
Jul 3 86.40 85.54 85.73 86.40 2,669,826
Jul 2 85.98 85.31 85.81 85.86 3,513,613
Jul 1 86.39 85.64 86.25 86.11 3,537,914
Jun 30 85.93 85.22 85.81 85.73 4,051,784
Jun 27 86.06 85.40 85.75 86.00 4,512,314
Jun 26 85.97 84.56 85.59 85.96 4,588,425
Jun 25 85.73 84.65 84.65 85.62 4,980,698
Jun 24 86.02 84.79 86.02 84.80 8,090,542
Jun 23 86.43 85.47 85.59 86.10 5,944,197
Jun 20 85.46 84.78 85.11 85.36 7,426,863
Jun 19 84.77 84.14 84.27 84.77 4,083,832
Jun 18 84.30 83.18 83.57 84.24 4,511,911
Jun 17 83.78 82.64 83.18 83.75 4,859,469
Jun 16 83.83 82.92 83.19 83.69 4,753,495
Jun 13 83.09 82.05 82.80 83.08 4,374,918
Jun 12 83.24 82.13 82.15 82.86 6,280,538
Jun 11 82.10 81.46 81.50 81.95 4,540,420
Jun 10 81.66 80.56 80.83 81.63 6,667,438
Jun 9 81.13 80.40 80.57 80.85 3,213,393
Jun 6 81.18 80.22 80.36 80.84 5,409,545
Jun 5 80.06 79.50 79.81 80.05 4,144,639
Jun 4 79.99 79.58 79.72 79.80 3,592,401
Jun 3 79.87 79.28 79.47 79.82 4,551,694
Jun 2 80.55 79.05 80.21 79.48 5,071,887
May 30 80.11 79.21 79.42 79.94 5,993,110