ConocoPhillips (NY: COP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	33.69	34.00	33.30	33.60	12,122,401	-0.24(-0.71%)
Jun 29, 2016	32.75	34.08	32.51	33.84	13,279,990	+1.51(+4.67%)
Jun 28, 2016	32.34	32.48	31.94	32.33	11,673,601	+0.90(+2.87%)
Jun 27, 2016	32.76	32.88	31.23	31.43	15,566,114	-1.84(-5.54%)
Jun 24, 2016	33.38	34.23	33.08	33.27	17,686,410	-1.90(-5.39%)
Jun 23, 2016	34.37	35.17	34.12	35.17	9,997,176	+1.26(+3.73%)
Jun 22, 2016	34.77	34.82	33.84	33.90	11,222,942	-0.62(-1.81%)
Jun 21, 2016	34.36	34.74	34.10	34.53	8,801,335	+0.08(+0.25%)
Jun 20, 2016	34.68	34.96	34.35	34.44	10,866,742	+0.42(+1.22%)
Jun 17, 2016	33.60	34.48	33.53	34.02	12,551,321	+0.76(+2.29%)
Jun 16, 2016	33.29	33.38	32.54	33.26	9,096,163	-0.42(-1.26%)
Jun 15, 2016	33.84	34.30	33.45	33.69	8,950,771	-0.47(-1.38%)
Jun 14, 2016	33.79	34.37	33.41	34.16	9,504,193	+0.34(+1.00%)
Jun 13, 2016	33.88	34.65	33.75	33.82	9,595,037	-0.49(-1.42%)
Jun 10, 2016	35.37	35.54	34.11	34.30	11,689,079	-1.59(-4.42%)
Jun 09, 2016	36.01	36.33	35.87	35.89	7,039,314	-0.71(-1.94%)
Jun 08, 2016	36.95	37.34	36.56	36.60	12,509,930	-0.04(-0.11%)
Jun 07, 2016	35.43	36.66	35.31	36.64	14,568,587	+1.56(+4.44%)
Jun 06, 2016	34.53	35.17	34.27	35.08	10,138,176	+1.03(+3.03%)
Jun 03, 2016	34.21	34.46	33.68	34.05	7,898,112	-0.15(-0.45%)
Jun 02, 2016	33.72	34.39	33.49	34.20	9,104,064	+0.25(+0.73%)
Jun 01, 2016	33.42	33.97	33.30	33.96	9,423,266	+0.21(+0.62%)
May 31, 2016	34.36	34.89	33.66	33.75	12,342,149	-0.42(-1.22%)
May 27, 2016	34.12	34.16	34.16	34.16	7,874,550	-0.31(-0.89%)
May 26, 2016	35.00	35.28	34.44	34.47	10,138,927	-0.13(-0.38%)
May 25, 2016	33.83	34.72	33.79	34.60	8,393,373	+1.11(+3.31%)
May 24, 2016	33.85	33.89	33.36	33.49	7,771,667	-0.10(-0.30%)
May 23, 2016	33.29	33.85	33.15	33.59	8,763,711	+0.01(+0.02%)
May 20, 2016	33.54	33.90	33.17	33.59	8,301,634	+0.17(+0.51%)
May 19, 2016	32.95	33.62	32.42	33.42	8,154,395	+0.02(+0.05%)
May 18, 2016	33.43	34.00	33.18	33.40	10,579,480	-0.15(-0.44%)
May 17, 2016	33.62	34.06	33.30	33.55	15,330,045	-0.23(-0.68%)
May 16, 2016	33.55	34.11	33.55	33.78	10,228,755	+0.81(+2.46%)
May 13, 2016	33.23	33.65	32.83	32.96	8,095,587	-0.54(-1.62%)
May 12, 2016	33.75	34.24	32.98	33.51	10,937,289	+0.04(+0.11%)
May 11, 2016	32.85	34.04	32.42	33.47	11,631,799	+0.62(+1.89%)
May 10, 2016	31.89	32.86	31.86	32.85	10,400,494	+0.93(+2.93%)
May 09, 2016	32.42	32.42	31.51	31.91	9,200,275	-0.85(-2.60%)
May 06, 2016	32.74	33.39	32.39	32.77	10,633,601	-0.34(-1.04%)
May 05, 2016	34.13	34.47	32.77	33.11	10,939,027	-0.15(-0.46%)
May 04, 2016	34.61	34.98	33.09	33.26	12,093,308	-1.28(-3.70%)
May 03, 2016	35.32	35.45	34.26	34.54	11,445,356	-1.36(-3.78%)
May 02, 2016	36.44	36.54	35.34	35.90	10,804,198	-0.72(-1.97%)
Apr 29, 2016	36.70	37.42	35.98	36.62	11,776,744	+0.09(+0.25%)
Apr 28, 2016	36.88	37.81	36.41	36.53	16,087,629	-0.34(-0.91%)
Apr 27, 2016	37.20	37.48	36.64	36.86	15,080,980	+0.02(+0.06%)
Apr 26, 2016	35.71	36.91	35.51	36.84	13,983,768	+1.39(+3.91%)
Apr 25, 2016	36.14	36.19	35.13	35.45	15,134,454	-1.03(-2.84%)
Apr 22, 2016	35.51	36.58	35.45	36.49	12,267,221	+1.07(+3.01%)
Apr 21, 2016	36.01	36.26	35.34	35.42	13,062,950	-0.65(-1.81%)
Apr 20, 2016	35.81	36.52	35.32	36.08	11,093,293	+0.02(+0.04%)
Apr 19, 2016	34.64	36.09	34.46	36.06	16,800,972	+1.58(+4.58%)
Apr 18, 2016	32.25	34.48	32.21	34.48	12,218,282	+1.00(+2.98%)
Apr 15, 2016	33.52	33.84	33.35	33.49	10,654,995	-0.40(-1.18%)
Apr 14, 2016	33.59	33.95	33.30	33.88	10,755,152	+0.49(+1.47%)
Apr 13, 2016	33.43	33.68	32.96	33.39	12,263,425	+0.08(+0.25%)
Apr 12, 2016	31.85	33.59	31.75	33.31	13,898,903	+1.75(+5.54%)
Apr 11, 2016	31.76	32.17	31.53	31.56	9,367,283	-0.03(-0.10%)
Apr 08, 2016	31.89	32.10	31.36	31.59	10,546,410	+0.71(+2.28%)
Apr 07, 2016	30.98	31.44	30.45	30.89	9,288,755	-0.34(-1.08%)
Apr 06, 2016	30.19	31.40	30.01	31.23	12,811,332	+1.31(+4.38%)
Apr 05, 2016	29.69	30.11	29.26	29.91	10,229,105	-0.05(-0.15%)
Apr 04, 2016	30.49	30.90	29.87	29.96	11,305,595	-0.52(-1.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.