Indicators

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	45.14	46.28	44.35	45.68	14,509,908	+0.12(+0.25%)
Jan 29, 2015	45.83	46.12	43.98	45.56	15,660,032	+0.17(+0.38%)
Jan 28, 2015	47.33	47.47	45.33	45.39	11,965,588	-2.15(-4.52%)
Jan 27, 2015	47.36	47.98	47.19	47.54	8,187,800	-0.20(-0.43%)
Jan 26, 2015	47.07	47.87	46.34	47.74	8,080,754	+0.85(+1.81%)
Jan 23, 2015	47.40	47.66	46.88	46.89	8,814,033	-0.47(-1.00%)
Jan 22, 2015	47.22	47.57	46.42	47.36	12,069,449	+0.55(+1.18%)
Jan 21, 2015	46.34	46.99	45.86	46.81	10,998,281	+0.98(+2.14%)
Jan 20, 2015	45.56	45.90	44.80	45.83	9,475,852	+0.08(+0.17%)
Jan 16, 2015	44.79	46.04	44.59	45.75	13,830,367	+1.21(+2.72%)
Jan 15, 2015	46.14	46.33	44.52	44.54	13,777,755	-0.88(-1.93%)
Jan 14, 2015	44.84	45.54	44.14	45.42	13,747,062	+0.13(+0.29%)
Jan 13, 2015	45.83	46.30	44.61	45.29	14,118,890	-0.46(-1.00%)
Jan 12, 2015	46.53	46.62	45.41	45.75	11,442,404	-1.34(-2.85%)
Jan 09, 2015	47.10	47.39	46.43	47.09	11,007,823	-0.01(-0.02%)
Jan 08, 2015	47.04	47.50	46.35	47.09	14,264,727	+1.15(+2.49%)
Jan 07, 2015	46.43	46.59	45.59	45.95	17,027,818	+0.30(+0.67%)
Jan 06, 2015	47.36	48.31	45.61	45.64	24,889,266	-1.97(-4.13%)
Jan 05, 2015	49.11	49.31	47.46	47.61	15,093,420	-2.38(-4.76%)

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.