ConocoPhillips (NY: COP )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	39.48	39.74	39.35	39.70	5,264,801	+0.04(+0.10%)
Sep 28, 2017	40.01	40.31	39.51	39.66	6,922,611	-0.17(-0.44%)
Sep 27, 2017		39.83		39.83	6,770,068	+0.44(+1.11%)
Sep 26, 2017	39.44	39.68	39.04	39.39	6,851,596	-0.25(-0.62%)
Sep 25, 2017	39.19	39.81	39.17	39.64	8,573,236	+0.71(+1.83%)
Sep 22, 2017	38.63	39.38	38.57	38.93	9,315,231	+0.31(+0.80%)
Sep 21, 2017	38.22	38.69	37.98	38.62	7,300,809	+0.29(+0.74%)
Sep 20, 2017	37.96	38.70	37.91	38.33	11,149,931	+0.62(+1.64%)
Sep 19, 2017	37.36	37.90	37.34	37.71	7,837,509	+0.36(+0.98%)
Sep 18, 2017	36.64	37.46	36.62	37.35	8,811,765	+0.46(+1.25%)
Sep 15, 2017	36.35	36.89	36.33	36.89	14,997,595	+0.54(+1.48%)
Sep 14, 2017	36.28	36.77	36.21	36.35	8,287,922	+0.21(+0.59%)
Sep 13, 2017	35.72	36.32	35.69	36.13	7,790,182	+0.50(+1.40%)
Sep 12, 2017	35.71	35.92	35.52	35.64	6,542,442	+0.00(+0.00%)
Sep 11, 2017	35.42	35.92	35.29	35.64	6,062,542	+0.36(+1.03%)
Sep 08, 2017	35.69	35.69	34.98	35.27	5,229,142	-0.51(-1.42%)
Sep 07, 2017	35.61	35.84	35.27	35.78	6,536,934	+0.04(+0.11%)
Sep 06, 2017	35.49	35.97	35.48	35.74	7,488,425	+0.53(+1.51%)
Sep 05, 2017	35.29	35.46	34.98	35.21	6,865,237	+0.12(+0.34%)
Sep 01, 2017	34.71	34.78	34.49	35.09	6,063,087	+0.46(+1.33%)
Aug 31, 2017	34.72	35.02	34.52	34.63	9,658,099	+0.20(+0.58%)
Aug 30, 2017	33.81	34.50	33.64	34.43	8,632,803	+0.44(+1.31%)
Aug 29, 2017	33.88	34.09	33.65	33.99	5,790,748	-0.16(-0.46%)
Aug 28, 2017	34.58	34.60	33.87	34.14	5,791,515	-0.42(-1.22%)
Aug 25, 2017	34.49	34.98	34.39	34.56	6,800,616	+0.22(+0.65%)
Aug 24, 2017	34.52	34.54	34.17	34.34	5,509,887	-0.31(-0.89%)
Aug 23, 2017	34.06	34.86	33.97	34.65	6,607,903	+0.40(+1.16%)
Aug 22, 2017	33.82	34.39	33.80	34.26	7,376,126	+0.55(+1.62%)
Aug 21, 2017	34.03	34.05	33.52	33.71	7,198,844	-0.48(-1.41%)
Aug 18, 2017	34.07	34.55	33.72	34.19	9,217,125	+0.09(+0.26%)
Aug 17, 2017	34.50	34.79	34.07	34.10	8,097,677	-0.55(-1.58%)
Aug 16, 2017	35.37	35.42	34.51	34.65	7,306,898	-0.64(-1.82%)
Aug 15, 2017	35.25	35.45	34.94	35.29	10,312,695	-0.03(-0.09%)
Aug 14, 2017	35.53	35.76	35.21	35.33	6,383,651	-0.20(-0.56%)
Aug 11, 2017	35.66	35.99	35.43	35.52	5,304,169	-0.14(-0.40%)
Aug 10, 2017	36.23	36.44	35.64	35.67	8,121,288	-0.54(-1.49%)
Aug 09, 2017	36.32	36.48	35.98	36.21	9,394,598	+0.02(+0.04%)
Aug 08, 2017	35.81	36.57	35.69	36.19	10,127,097	+0.36(+1.02%)
Aug 07, 2017	35.90	36.07	35.56	35.83	8,031,858	-0.31(-0.86%)
Aug 04, 2017	35.64	36.16	35.58	36.13	7,698,099	+0.52(+1.45%)
Aug 03, 2017	36.20	36.44	35.43	35.62	11,604,675	-0.56(-1.53%)
Aug 02, 2017	35.21	36.19	35.11	36.17	12,056,397	+0.68(+1.92%)
Aug 01, 2017	35.95	35.95	35.39	35.49	8,428,834	-0.49(-1.37%)
Jul 31, 2017	35.95	36.38	35.85	35.98	10,551,089	+0.09(+0.24%)
Jul 28, 2017	35.48	36.44	35.39	35.90	13,610,496	+0.48(+1.34%)
Jul 27, 2017	35.17	35.42	34.75	35.42	12,359,940	+0.76(+2.20%)
Jul 26, 2017	34.83	35.20	34.56	34.66	8,982,773	+0.04(+0.11%)
Jul 25, 2017	34.38	34.86	34.29	34.62	10,894,898	+0.82(+2.44%)
Jul 24, 2017	33.89	34.07	33.74	33.80	7,683,568	-0.03(-0.09%)
Jul 21, 2017	34.07	34.23	33.76	33.83	8,170,904	-0.46(-1.34%)
Jul 20, 2017	34.72	34.76	34.18	34.29	9,661,684	-0.13(-0.38%)
Jul 19, 2017	33.86	34.49	33.85	34.42	11,192,227	+0.47(+1.37%)
Jul 18, 2017	34.25	34.25	33.74	33.95	8,671,010	-0.09(-0.28%)
Jul 17, 2017	34.14	34.31	33.97	34.05	8,898,405	-0.20(-0.60%)
Jul 14, 2017	34.15	34.51	34.11	34.25	6,935,452	+0.16(+0.46%)
Jul 13, 2017	34.07	34.27	33.82	34.09	8,897,542	+0.01(+0.02%)
Jul 12, 2017	34.54	34.69	33.84	34.09	10,030,956	-0.09(-0.25%)
Jul 11, 2017	34.09	34.42	33.83	34.17	7,335,409	+0.09(+0.25%)
Jul 10, 2017	33.76	34.27	33.72	34.09	7,144,216	+0.19(+0.56%)
Jul 07, 2017	33.99	34.12	33.50	33.90	10,775,147	-0.24(-0.72%)
Jul 06, 2017	34.80	34.93	34.07	34.14	9,076,979	-0.67(-1.92%)
Jul 05, 2017	35.69	35.83	34.50	34.81	9,797,834	-1.18(-3.28%)

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.