Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 39.89 40.07 38.96 39.08 25,113,084 -2.08(-5.06%)
Jan 30, 2013 41.56 41.81 41.05 41.17 10,080,871 -0.38(-0.92%)
Jan 29, 2013 41.11 41.62 41.07 41.55 10,927,270 +0.61(+1.50%)
Jan 28, 2013 41.02 41.06 40.55 40.94 7,255,675 -0.21(-0.51%)
Jan 25, 2013 40.75 41.17 40.66 41.15 8,163,941 +0.44(+1.08%)
Jan 24, 2013 40.21 40.82 40.11 40.71 10,519,304 +0.58(+1.44%)
Jan 23, 2013 40.32 40.37 40.05 40.13 6,668,047 -0.29(-0.72%)
Jan 22, 2013 39.96 40.42 39.87 40.42 6,914,824 +0.48(+1.20%)
Jan 18, 2013 39.80 40.00 39.74 39.94 7,879,199 +0.09(+0.22%)
Jan 17, 2013 39.83 39.97 39.52 39.85 7,864,849 +0.18(+0.44%)
Jan 16, 2013 39.72 39.85 39.58 39.68 8,307,281 -0.10(-0.25%)
Jan 15, 2013 39.35 39.81 39.29 39.78 9,171,567 +0.38(+0.96%)
Jan 14, 2013 39.22 39.45 39.21 39.40 6,195,731 +0.13(+0.34%)
Jan 11, 2013 39.31 39.33 39.10 39.27 5,883,506 -0.16(-0.39%)
Jan 10, 2013 39.44 39.51 39.16 39.42 8,064,748 +0.17(+0.43%)
Jan 09, 2013 39.48 39.54 39.20 39.25 6,167,602 -0.08(-0.21%)
Jan 08, 2013 39.75 39.82 39.25 39.33 9,109,069 -0.54(-1.35%)
Jan 07, 2013 40.18 40.24 39.78 39.87 8,147,342 -0.44(-1.10%)
Jan 04, 2013 39.95 40.36 39.93 40.32 7,164,128 +0.44(+1.12%)
Jan 03, 2013 39.85 40.07 39.67 39.87 6,496,684 -0.03(-0.07%)
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.